TUS ENVIRONMENTAL SCIENCE AND TECHNOLOGY DEVELOPMENT Co., Ltd.

000826.SZ · SHZ

Market closed1.48-0.150000 (-9.20%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	1.48	1.48	1.48	1.48	1.48	426.84K
July 17, 2026	1.48	1.48	1.48	1.48	1.48	—
July 17, 2026	1.48	1.48	1.48	1.48	1.48	—
July 17, 2026	1.48	1.48	1.48	1.48	1.48	14.10K
July 17, 2026	1.48	1.49	1.48	1.49	1.49	85.90K
July 17, 2026	1.48	1.49	1.48	1.48	1.48	297.10K
July 17, 2026	1.49	1.49	1.48	1.49	1.49	1.07M
July 17, 2026	1.48	1.49	1.48	1.49	1.49	69.70K
July 17, 2026	1.48	1.49	1.48	1.48	1.48	67.20K
July 17, 2026	1.49	1.49	1.48	1.49	1.49	75.00K
July 17, 2026	1.48	1.49	1.48	1.48	1.48	37.10K
July 17, 2026	1.49	1.49	1.48	1.48	1.48	407.72K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	156.70K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	219.00K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	402.60K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	18.40K
July 17, 2026	1.49	1.50	1.49	1.50	1.50	47.10K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	23.50K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	25.40K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	846.00K
July 17, 2026	1.49	1.50	1.49	1.49	1.49	130.00K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	171.70K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	17.40K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	76.20K
July 17, 2026	1.49	1.50	1.49	1.50	1.50	6.70K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	64.90K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	37.90K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	28.60K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	103.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	25.20K
July 17, 2026	1.49	1.50	1.49	1.49	1.49	92.80K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	41.40K
July 17, 2026	1.49	1.50	1.49	1.49	1.49	35.50K
July 17, 2026	1.49	1.50	1.49	1.50	1.50	3.80K
July 17, 2026	1.49	1.50	1.49	1.49	1.49	47.90K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	22.70K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	2.40K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	141.40K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	80.00K
July 17, 2026	1.49	1.50	1.49	1.50	1.50	27.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	225.90K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	35.70K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	12.70K
July 17, 2026	1.49	1.50	1.49	1.49	1.49	159.70K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	22.30K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	12.76K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	326.30K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	6.30K
July 17, 2026	1.51	1.51	1.50	1.50	1.50	69.70K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	1.90K
July 17, 2026	1.51	1.51	1.50	1.50	1.50	31.50K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	136.30K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	324.90K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	20.60K
July 17, 2026	1.49	1.50	1.49	1.50	1.50	86.90K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	23.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	19.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	54.20K
July 17, 2026	1.48	1.50	1.48	1.49	1.49	196.80K
July 17, 2026	1.49	1.49	1.48	1.48	1.48	109.90K
July 17, 2026	1.49	1.49	1.48	1.49	1.49	54.40K
July 17, 2026	1.49	1.49	1.48	1.48	1.48	28.90K
July 17, 2026	1.49	1.49	1.48	1.49	1.49	62.20K
July 17, 2026	1.48	1.49	1.48	1.49	1.49	41.68K
July 17, 2026	1.48	1.49	1.48	1.48	1.48	23.90K
July 17, 2026	1.48	1.49	1.48	1.48	1.48	128.48K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	19.20K
July 17, 2026	1.49	1.49	1.48	1.48	1.48	30.90K
July 17, 2026	1.48	1.49	1.48	1.48	1.48	104.50K
July 17, 2026	1.49	1.49	1.48	1.48	1.48	33.50K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	1.10K
July 17, 2026	1.49	1.49	1.48	1.48	1.48	10.10K
July 17, 2026	1.48	1.49	1.48	1.48	1.48	86.70K
July 17, 2026	1.48	1.49	1.47	1.49	1.49	443.12K
July 17, 2026	1.47	1.48	1.47	1.47	1.47	193.00K
July 17, 2026	1.48	1.48	1.47	1.47	1.47	53.50K
July 17, 2026	1.47	1.48	1.47	1.48	1.48	39.30K
July 17, 2026	1.47	1.48	1.47	1.48	1.48	175.50K
July 17, 2026	1.47	1.48	1.47	1.48	1.48	525.30K
July 17, 2026	1.48	1.49	1.48	1.48	1.48	363.80K
July 17, 2026	1.49	1.49	1.48	1.48	1.48	1.40M
July 17, 2026	1.49	1.49	1.49	1.49	1.49	64.20K
July 17, 2026	1.49	1.50	1.49	1.49	1.49	56.40K
July 17, 2026	1.49	1.50	1.49	1.49	1.49	252.60K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	50.50K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	52.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	95.00K
July 17, 2026	1.49	1.50	1.49	1.50	1.50	29.30K
July 17, 2026	1.49	1.50	1.49	1.49	1.49	48.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	1.70K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	15.50K
July 17, 2026	1.49	1.50	1.49	1.49	1.49	62.20K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	91.80K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	8.30K
July 17, 2026	1.49	1.50	1.49	1.49	1.49	31.10K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	62.00K
July 17, 2026	1.49	1.50	1.49	1.50	1.50	48.70K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	326.10K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	29.70K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	102.90K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	234.90K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	443.20K
July 17, 2026	1.51	1.51	1.50	1.50	1.50	68.90K
July 17, 2026	1.50	1.51	1.50	1.50	1.50	46.30K
July 17, 2026	1.50	1.51	1.50	1.50	1.50	66.30K
July 17, 2026	1.50	1.51	1.50	1.50	1.50	181.10K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	200.00
July 17, 2026	1.50	1.51	1.50	1.50	1.50	32.30K
July 17, 2026	1.50	1.51	1.50	1.50	1.50	26.80K
July 17, 2026	1.51	1.51	1.50	1.50	1.50	54.20K
July 17, 2026	1.50	1.51	1.50	1.51	1.51	9.50K
July 17, 2026	1.50	1.51	1.50	1.51	1.51	3.50K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	—
July 17, 2026	1.51	1.51	1.50	1.50	1.50	156.40K
July 17, 2026	1.51	1.51	1.50	1.51	1.51	317.00K
July 17, 2026	1.51	1.52	1.51	1.51	1.51	505.80K
July 17, 2026	1.52	1.52	1.52	1.52	1.52	9.30K
July 17, 2026	1.51	1.52	1.51	1.52	1.52	59.30K
July 17, 2026	1.52	1.52	1.51	1.51	1.51	20.00K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	9.90K
July 17, 2026	1.52	1.52	1.51	1.51	1.51	272.70K
July 17, 2026	1.52	1.52	1.52	1.52	1.52	—
July 17, 2026	1.52	1.52	1.52	1.52	1.52	—
July 17, 2026	1.52	1.52	1.52	1.52	1.52	32.60K
July 17, 2026	1.52	1.52	1.51	1.52	1.52	13.20K
July 17, 2026	1.52	1.52	1.52	1.52	1.52	20.00K
July 17, 2026	1.52	1.52	1.51	1.51	1.51	106.60K
July 17, 2026	1.52	1.52	1.52	1.52	1.52	300.00
July 17, 2026	1.52	1.52	1.52	1.52	1.52	4.20K
July 17, 2026	1.52	1.52	1.52	1.52	1.52	62.20K
July 17, 2026	1.51	1.52	1.51	1.52	1.52	30.70K
July 17, 2026	1.52	1.52	1.51	1.51	1.51	72.90K
July 17, 2026	1.52	1.52	1.52	1.52	1.52	2.20K
July 17, 2026	1.51	1.52	1.51	1.51	1.51	14.50K
July 17, 2026	1.52	1.52	1.51	1.51	1.51	32.20K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	15.40K
July 17, 2026	1.51	1.52	1.51	1.52	1.52	14.10K
July 17, 2026	1.51	1.52	1.51	1.52	1.52	23.30K
July 17, 2026	1.52	1.52	1.52	1.52	1.52	19.90K
July 17, 2026	1.51	1.52	1.51	1.51	1.51	33.30K
July 17, 2026	1.52	1.52	1.52	1.52	1.52	1.50K
July 17, 2026	1.52	1.52	1.52	1.52	1.52	1.30K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	84.50K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	109.10K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	190.00K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	155.10K
July 17, 2026	1.51	1.51	1.50	1.50	1.50	61.10K
July 17, 2026	1.51	1.51	1.50	1.51	1.51	24.30K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	48.10K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	43.40K
July 17, 2026	1.50	1.51	1.50	1.51	1.51	21.34K
July 17, 2026	1.51	1.51	1.50	1.51	1.51	21.70K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	5.40K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	174.40K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	100.00K
July 17, 2026	1.50	1.51	1.50	1.50	1.50	215.60K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	7.40K
July 17, 2026	1.51	1.51	1.50	1.51	1.51	160.20K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	25.00K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	700.00
July 17, 2026	1.50	1.51	1.50	1.51	1.51	763.60K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	67.00K
July 17, 2026	1.49	1.50	1.49	1.50	1.50	370.50K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	32.70K
July 17, 2026	1.49	1.50	1.49	1.49	1.49	179.10K
July 17, 2026	1.49	1.50	1.49	1.49	1.49	275.10K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	123.10K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	332.20K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	15.10K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	10.20K
July 17, 2026	1.49	1.50	1.48	1.50	1.50	629.20K
July 17, 2026	1.49	1.50	1.48	1.49	1.49	347.70K
July 17, 2026	1.49	1.50	1.49	1.49	1.49	409.30K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	123.10K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	94.50K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	88.90K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	383.80K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	88.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	166.30K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	902.70K
July 17, 2026	1.51	1.51	1.50	1.51	1.51	21.10K
July 17, 2026	1.50	1.51	1.50	1.51	1.51	31.60K
July 17, 2026	1.51	1.51	1.50	1.50	1.50	656.00K
July 17, 2026	1.51	1.51	1.50	1.51	1.51	103.20K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	379.80K
July 17, 2026	1.52	1.52	1.51	1.51	1.51	172.60K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	3.80K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	40.70K
July 17, 2026	1.51	1.52	1.51	1.52	1.52	69.60K
July 17, 2026	1.51	1.52	1.51	1.51	1.51	158.30K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	94.80K
July 17, 2026	1.51	1.52	1.51	1.52	1.52	20.10K
July 17, 2026	1.52	1.52	1.52	1.52	1.52	146.70K
July 17, 2026	1.52	1.52	1.51	1.52	1.52	114.20K
July 17, 2026	1.52	1.52	1.52	1.52	1.52	46.50K
July 17, 2026	1.52	1.52	1.52	1.52	1.52	61.50K
July 17, 2026	1.52	1.53	1.52	1.52	1.52	43.60K
July 17, 2026	1.51	1.52	1.51	1.52	1.52	506.60K
July 17, 2026	1.52	1.52	1.51	1.52	1.52	73.50K
July 17, 2026	1.52	1.52	1.51	1.52	1.52	233.40K
July 17, 2026	1.53	1.53	1.52	1.53	1.53	196.70K
July 17, 2026	1.52	1.53	1.52	1.53	1.53	103.20K
July 17, 2026	1.53	1.53	1.53	1.53	1.53	64.90K
July 17, 2026	1.53	1.53	1.52	1.52	1.52	38.60K
July 17, 2026	1.52	1.53	1.52	1.53	1.53	31.30K
July 17, 2026	1.52	1.53	1.52	1.53	1.53	163.80K
July 17, 2026	1.53	1.53	1.52	1.53	1.53	27.30K
July 17, 2026	1.52	1.53	1.52	1.52	1.52	101.20K
July 17, 2026	1.52	1.53	1.52	1.52	1.52	127.70K
July 17, 2026	1.52	1.53	1.52	1.53	1.53	237.10K
July 17, 2026	1.52	1.52	1.52	1.52	1.52	99.00K
July 17, 2026	1.53	1.53	1.52	1.52	1.52	308.20K
July 17, 2026	1.54	1.54	1.53	1.53	1.53	170.60K
July 17, 2026	1.53	1.54	1.53	1.54	1.54	25.20K
July 17, 2026	1.53	1.53	1.53	1.53	1.53	77.60K
July 17, 2026	1.54	1.55	1.54	1.54	1.54	331.50K
July 17, 2026	1.55	1.55	1.55	1.55	1.55	166.20K
July 17, 2026	1.55	1.55	1.55	1.55	1.55	78.70K
July 17, 2026	1.53	1.55	1.53	1.54	1.54	168.70K
July 17, 2026	1.52	1.53	1.52	1.52	1.52	567.50K
July 17, 2026	1.53	1.53	1.52	1.52	1.52	123.50K
July 17, 2026	1.53	1.53	1.53	1.53	1.53	114.20K
July 17, 2026	1.53	1.53	1.52	1.53	1.53	202.60K
July 17, 2026	1.54	1.54	1.53	1.53	1.53	98.60K
July 17, 2026	1.53	1.54	1.52	1.54	1.54	423.20K
July 17, 2026	1.53	1.53	1.52	1.53	1.53	65.30K
July 17, 2026	1.52	1.53	1.52	1.52	1.52	74.10K
July 17, 2026	1.51	1.52	1.51	1.52	1.52	325.00K
July 17, 2026	1.51	1.52	1.51	1.52	1.52	628.30K
July 17, 2026	1.52	1.52	1.50	1.51	1.51	618.00K
July 17, 2026	1.52	1.52	1.51	1.52	1.52	224.60K
July 17, 2026	1.51	1.53	1.51	1.51	1.51	526.70K
July 17, 2026	1.50	1.51	1.49	1.51	1.51	1.74M
July 17, 2026	1.53	1.53	1.48	1.49	1.49	3.69M
July 17, 2026	1.55	1.56	1.53	1.53	1.53	—
July 17, 2026	1.57	1.58	1.55	1.55	1.55	1.28M
July 17, 2026	1.56	1.58	1.56	1.58	1.58	581.90K
July 17, 2026	1.56	1.56	1.56	1.56	1.56	673.70K
July 17, 2026	1.57	1.57	1.56	1.56	1.56	736.60K
July 17, 2026	1.60	1.60	1.57	1.57	1.57	1.72M
July 17, 2026	1.61	1.61	1.60	1.60	1.60	1.32M
July 17, 2026	1.60	1.61	1.59	1.61	1.61	—