Skip to main content
Zhejiang Tion Vanly Tech. Co., Ltd. (SHA:603210)
China flag China · Delayed Price · Currency is CNY
16.59
+0.33 (2.03%)
Apr 30, 2026, 10:54 AM CST

Zhejiang Tion Vanly Tech. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.0016.2415.9216.22-1.37%1,262,672
Apr 28, 202616.3016.3015.9316.0016.00-1.60%2,139,100
Apr 27, 202616.3516.3916.1216.2616.260.06%1,818,378
Apr 24, 202616.1416.2815.8616.2516.250.62%2,926,187
Apr 23, 202616.4516.4516.0916.1516.15-1.82%3,017,018
Apr 22, 202616.6016.6116.4116.4516.45-0.90%1,945,071
Apr 21, 202616.5416.7216.3616.6016.600.30%2,683,600
Apr 20, 202616.6316.6616.5216.5516.55-0.42%2,105,885
Apr 17, 202616.7716.7716.4516.6216.62-0.89%2,733,506
Apr 16, 202616.8516.8916.7116.7716.77-0.24%2,497,900
Apr 15, 202616.8716.9616.8116.8116.81-0.06%2,432,516
Apr 14, 202616.8916.9116.6316.8216.820.42%1,921,153
Apr 13, 202616.6616.7516.3516.7516.75-0.59%2,506,239
Apr 10, 202616.8117.0116.7916.8516.850.36%3,746,047
Apr 9, 202617.2117.2116.6716.7916.79-2.89%3,470,052
Apr 8, 202617.0917.3317.0517.2917.292.13%1,622,757
Apr 7, 202616.8116.9516.6216.9316.931.01%1,349,052
Apr 3, 202617.2917.3516.6916.7616.76-3.01%2,011,200
Apr 2, 202617.6417.7517.2217.2817.28-2.32%1,866,200
Apr 1, 202617.6217.7317.5817.6917.691.14%1,046,543
Mar 31, 202617.6817.7417.4617.4917.49-0.74%1,065,262
Mar 30, 202617.7918.0317.2517.6217.62-2.44%2,523,167
Mar 27, 202617.7018.3017.7018.0618.060.33%1,375,058
Mar 26, 202618.1818.4217.7018.0018.00-1.37%2,611,549
Mar 25, 202617.6118.5617.5518.2518.253.69%3,428,021
Mar 24, 202617.5917.6517.2717.6017.601.97%1,723,825
Mar 23, 202618.2118.2117.2017.2617.26-6.09%3,339,861
Mar 20, 202618.7618.8918.3818.3818.38-2.03%2,084,247
Mar 19, 202618.9619.0718.5818.7618.76-1.16%1,713,791
Mar 18, 202619.2119.2218.8318.9818.98-1.20%2,292,990
Mar 17, 202619.3319.5519.0419.2119.21-0.57%3,736,490
Mar 16, 202619.0519.4819.0419.3219.320.68%3,311,664
Mar 13, 202618.9819.4618.8219.1919.191.11%3,861,578
Mar 12, 202618.8918.9918.8518.9818.980.26%1,086,716
Mar 11, 202618.8319.2618.7518.9318.930.42%1,969,308
Mar 10, 202618.6018.8818.3218.8518.851.78%1,897,594
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