14-day Premium Trial Subscription Try For FreeTry Free
SZCE:000826

Tus-Sound Environmental Resources Co Ltd Stock Price (Quote)

Shenzhen Stock Exchange > Industrials > Waste Management
Open Broker Account
¥2.18
-0.0500 (-2.24%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥1.95 ¥2.89 Tuesday, 30th Apr 2024 000826.SZ stock ended at ¥2.18. This is 2.24% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 12.32% from a day low at ¥2.03 to a day high of ¥2.28.
90 days ¥1.76 ¥2.90
52 weeks ¥1.76 ¥5.33

Historical Tus-Sound Environmental Resources Co Ltd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥2.03 ¥2.28 ¥2.03 ¥2.18 36 983 173
Apr 29, 2024 ¥2.03 ¥2.23 ¥2.03 ¥2.23 42 804 477
Apr 26, 2024 ¥2.07 ¥2.07 ¥2.00 ¥2.03 18 680 989
Apr 25, 2024 ¥2.07 ¥2.07 ¥1.95 ¥2.03 17 820 720
Apr 24, 2024 ¥2.07 ¥2.07 ¥1.95 ¥1.98 14 753 816
Apr 23, 2024 ¥2.07 ¥2.07 ¥1.95 ¥1.96 16 828 340
Apr 22, 2024 ¥2.07 ¥2.07 ¥1.97 ¥1.98 19 852 144
Apr 19, 2024 ¥2.59 ¥2.59 ¥2.04 ¥2.04 19 954 809
Apr 18, 2024 ¥2.59 ¥2.59 ¥2.05 ¥2.08 22 175 994
Apr 17, 2024 ¥2.59 ¥2.59 ¥1.99 ¥2.13 31 891 338
Apr 16, 2024 ¥2.59 ¥2.59 ¥2.03 ¥2.03 40 334 424
Apr 15, 2024 ¥2.59 ¥2.59 ¥2.26 ¥2.26 53 819 560
Apr 12, 2024 ¥2.77 ¥2.77 ¥2.50 ¥2.51 45 508 149
Apr 11, 2024 ¥2.77 ¥2.77 ¥2.56 ¥2.63 36 340 650
Apr 10, 2024 ¥2.77 ¥2.77 ¥2.54 ¥2.60 30 250 602
Apr 09, 2024 ¥2.77 ¥2.77 ¥2.61 ¥2.65 24 152 901
Apr 08, 2024 ¥2.77 ¥2.77 ¥2.61 ¥2.63 45 247 439
Apr 03, 2024 ¥2.45 ¥2.83 ¥2.45 ¥2.74 59 687 857
Apr 02, 2024 ¥2.45 ¥2.89 ¥2.45 ¥2.82 101 577 908
Apr 01, 2024 ¥2.45 ¥2.83 ¥2.45 ¥2.72 103 681 763
Mar 29, 2024 ¥2.50 ¥2.70 ¥2.45 ¥2.70 52 365 646
Mar 28, 2024 ¥2.50 ¥2.50 ¥2.40 ¥2.45 24 071 426
Mar 27, 2024 ¥2.50 ¥2.59 ¥2.43 ¥2.43 41 983 855
Mar 26, 2024 ¥2.50 ¥2.64 ¥2.48 ¥2.63 51 390 335
Mar 25, 2024 ¥2.53 ¥2.56 ¥2.47 ¥2.49 26 079 580
Click to get the best stock tips daily for free!

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT