Skip to main content
Zhejiang Tion Vanly Tech. Co., Ltd. (SHA:603210)
China flag China · Delayed Price · Currency is CNY
18.85
+0.33 (1.78%)
At close: Mar 10, 2026

Zhejiang Tion Vanly Tech. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.4018.6618.3818.5218.52-0.86%1,333,443
Mar 6, 202618.4918.6918.4118.6818.680.97%969,613
Mar 5, 202618.6018.7018.3918.5018.500.71%1,102,657
Mar 4, 202618.6018.6018.3118.3718.37-1.76%1,944,480
Mar 3, 202619.1919.3618.6618.7018.70-2.45%2,761,340
Mar 2, 202619.1019.3619.0319.1719.17-1.59%1,629,811
Feb 27, 202619.5019.5019.4019.4819.48-0.10%938,189
Feb 26, 202619.5219.5219.4219.5019.50-0.05%964,006
Feb 25, 202619.4919.5519.4219.5119.51-1,142,299
Feb 24, 202619.3019.6119.3019.5119.511.56%1,599,344
Feb 13, 202619.3519.4819.1819.2119.21-0.77%1,717,397
Feb 12, 202619.5419.5519.3419.3619.36-0.77%1,339,527
Feb 11, 202619.5619.5619.4519.5119.51-1,117,577
Feb 10, 202619.6119.6319.5019.5119.51-0.51%1,146,428
Feb 9, 202619.6219.6619.5419.6119.610.41%1,459,350
Feb 6, 202619.5419.6119.4519.5319.53-0.05%959,337
Feb 5, 202619.5819.6719.5019.5419.54-0.76%1,245,329
Feb 4, 202619.5019.6919.4719.6919.691.13%1,491,494
Feb 3, 202619.3919.4719.3319.4719.470.99%971,492
Feb 2, 202619.6119.6519.2419.2819.28-1.68%1,841,000
Jan 30, 202619.6819.7719.5619.6119.61-0.86%1,637,188
Jan 29, 202619.7319.8819.4619.7819.780.05%3,106,604
Jan 28, 202619.9519.9719.7519.7719.77-0.95%2,292,698
Jan 27, 202620.0920.1019.5919.9619.96-0.60%3,039,856
Jan 26, 202620.3520.3519.9320.0820.08-1.13%3,295,574
Jan 23, 202620.1920.3420.1620.3120.310.64%3,290,352
Jan 22, 202620.0720.2720.0220.1820.180.70%2,971,517
Jan 21, 202619.9120.1219.8320.0420.040.20%2,405,332
Jan 20, 202619.9020.1819.8620.0020.000.60%3,239,350
Jan 19, 202619.8519.9119.7819.8819.880.25%2,048,342
Jan 16, 202619.8519.9319.8019.8319.830.05%1,907,686
Jan 15, 202619.8019.9319.7719.8219.82-0.60%2,026,907
Jan 14, 202620.3020.3019.7619.9419.94-1.43%5,271,485
Jan 13, 202619.9520.4919.8020.2320.231.61%5,821,088
Jan 12, 202619.9619.9619.7919.9119.91-0.20%3,723,536
Jan 9, 202619.9119.9719.8119.9519.950.50%2,025,816
Jan 8, 202620.0020.0019.7819.8519.85-0.75%2,747,949
Jan 7, 202619.7820.2419.7120.0020.001.16%4,170,894
Jan 6, 202619.6619.7719.6219.7719.770.56%2,333,156
Jan 5, 202619.5419.6619.4519.6619.661.03%1,689,341
Dec 31, 202519.6319.6319.4219.4619.46-0.46%1,283,745
Dec 30, 202519.6519.7019.4619.5519.55-0.66%1,421,935
Dec 29, 202519.5219.7519.4419.6819.680.82%2,073,214
Dec 26, 202519.5019.6219.4319.5219.520.05%1,685,875
Dec 25, 202519.4419.5619.4319.5119.510.26%1,323,670
Dec 24, 202519.2919.5119.2019.4619.461.09%1,398,854
Dec 23, 202519.5319.5819.2319.2519.25-1.28%1,221,394
Dec 22, 202519.3919.5419.3519.5019.500.46%1,423,513
Dec 19, 202519.3219.4719.2919.4119.410.57%1,295,251
Dec 18, 202519.3019.4219.2119.3019.30-0.21%1,282,655
Dec 17, 202519.3519.3919.0119.3419.34-1,861,423
Dec 16, 202519.5319.6619.3119.3419.34-1.18%1,337,414
Dec 15, 202519.8019.8019.5119.5719.57-1.01%1,262,958
Dec 12, 202519.4519.7719.3519.7719.771.49%1,795,549
Dec 11, 202519.5719.8319.4419.4819.48-0.56%1,385,808
Dec 10, 202519.4619.5919.3419.5919.590.72%1,078,008
Dec 9, 202519.5919.6919.4219.4519.45-0.66%1,294,405
Dec 8, 202519.5719.6419.5119.5819.580.10%1,042,768
Dec 5, 202519.3219.5619.2519.5619.560.93%1,146,647
Dec 4, 202519.4519.5119.3019.3819.38-0.46%1,027,617
Dec 3, 202519.6619.7519.4019.4719.47-0.92%1,270,039
Dec 2, 202519.8019.8019.6119.6519.65-0.76%902,101
Dec 1, 202519.7719.8419.6919.8019.800.56%1,163,664
Nov 28, 202519.5519.7119.2519.6919.690.66%1,658,939
Nov 27, 202519.6719.7319.5219.5619.56-0.20%1,281,260
Nov 26, 202519.8619.8919.5819.6019.60-1.31%1,556,525
Nov 25, 202519.8019.9919.8019.8619.860.66%1,757,560
Nov 24, 202519.6019.8019.3819.7319.730.77%1,921,816
Nov 21, 202520.2120.2619.5319.5819.58-3.78%3,237,090
Nov 20, 202520.3920.4920.2820.3520.35-1,219,361
Nov 19, 202520.5320.6320.2520.3520.35-1.17%2,297,161
Nov 18, 202520.9020.9120.5520.5920.59-1.58%2,429,495
Nov 17, 202520.8720.9420.6920.9220.920.24%2,328,499
Nov 14, 202520.9621.0820.8720.8720.87-0.67%2,880,702
Nov 13, 202521.1021.1020.9521.0121.01-0.33%2,494,665
Nov 12, 202521.1821.2521.0121.0821.08-0.89%2,716,361
Nov 11, 202521.2121.3821.2021.2721.27-0.14%2,854,195
Nov 10, 202521.1821.3021.0221.3021.300.61%2,155,841
Nov 7, 202521.4521.5821.1721.1721.17-0.98%3,380,554
Nov 6, 202521.3521.5921.3121.3821.380.14%3,184,794
Nov 5, 202521.0821.4020.9421.3521.350.85%3,400,055
Nov 4, 202521.2821.5721.0421.1721.17-0.80%3,338,731
Nov 3, 202521.1121.3521.0621.3421.341.09%3,014,383
Oct 31, 202521.0021.2221.0021.1121.11-2,094,370
Oct 30, 202521.0921.4721.0521.1121.11-0.05%3,784,594
Oct 29, 202521.0521.2821.0421.1221.12-0.66%2,406,986
Oct 28, 202521.2021.2821.0921.2621.260.24%2,344,171
Oct 27, 202521.2321.2821.1221.2121.210.09%2,211,632
Oct 24, 202521.0621.1921.0221.1921.190.33%2,296,923
Oct 23, 202520.8921.1320.7221.1221.120.86%2,234,407
Oct 22, 202520.8020.9420.7620.9420.940.10%1,529,930
Oct 21, 202520.8120.9220.7220.9220.920.53%2,042,270
Oct 20, 202520.8420.8520.6620.8120.810.87%1,837,650
Oct 17, 202521.1121.2020.6220.6320.63-2.27%3,600,090
Oct 16, 202521.5321.5821.0621.1121.11-1.77%3,270,740
Oct 15, 202521.4621.4921.1821.4921.490.14%3,710,772
Oct 14, 202521.4021.9521.3421.4621.460.14%6,478,150
Oct 13, 202520.8921.5020.7121.4321.430.61%5,133,523
Oct 10, 202521.0121.7920.9021.3021.301.38%6,842,401
Oct 9, 202520.6421.1420.6121.0121.011.01%3,835,567