Skip to main content
Zhejiang Tony Electronic Co., Ltd (SHA:603595)
China flag China · Delayed Price · Currency is CNY
17.29
+0.50 (2.98%)
At close: Mar 10, 2026

Zhejiang Tony Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.9017.2916.9017.2917.292.98%3,357,700
Mar 9, 202616.5116.7916.4216.7916.79-0.06%2,489,652
Mar 6, 202616.5516.8316.4116.8016.801.51%2,016,868
Mar 5, 202616.6516.8616.5216.5516.550.36%3,140,852
Mar 4, 202616.4216.8016.3316.4916.49-1.26%2,981,700
Mar 3, 202617.1417.5216.7016.7016.70-2.79%4,832,808
Mar 2, 202617.1317.3016.8617.1817.18-0.81%3,250,700
Feb 27, 202617.0617.3517.0617.3217.321.29%2,196,700
Feb 26, 202617.2017.3517.0417.1017.10-0.29%2,278,500
Feb 25, 202617.1517.1517.0217.1517.150.35%2,124,685
Feb 24, 202616.9617.2516.8617.0917.092.21%3,418,548
Feb 13, 202616.6716.9016.6616.7216.720.30%1,590,560
Feb 12, 202616.8016.8316.6616.6716.67-0.60%1,626,100
Feb 11, 202616.8216.8816.7516.7716.77-0.36%1,775,800
Feb 10, 202616.9316.9416.8316.8316.83-0.65%1,545,000
Feb 9, 202616.7216.9416.7216.9416.941.80%2,204,400
Feb 6, 202616.7416.7916.5616.6416.64-0.72%1,711,860
Feb 5, 202616.7616.8616.6916.7616.76-0.36%1,730,200
Feb 4, 202616.6416.8616.5316.8216.821.39%2,315,868
Feb 3, 202616.4716.6016.4316.5916.591.16%2,179,956
Feb 2, 202616.6216.9016.4016.4016.40-3.07%4,341,800
Jan 30, 202616.9317.0816.8216.9216.92-0.41%2,673,601
Jan 29, 202617.0117.2816.9216.9916.99-0.29%3,331,500
Jan 28, 202617.0717.1516.9217.0417.04-0.29%3,107,100
Jan 27, 202617.1517.1516.7417.0917.09-0.23%3,406,800
Jan 26, 202617.4117.4717.0217.1317.13-1.95%4,886,200
Jan 23, 202617.2117.5117.2117.4717.471.51%4,659,678
Jan 22, 202617.2317.2817.1517.2117.21-0.17%2,544,900
Jan 21, 202617.1317.2817.0617.2417.240.35%2,348,800
Jan 20, 202617.3717.4217.0817.1817.18-0.98%4,278,099
Jan 19, 202617.3317.5617.2617.3517.35-0.06%3,372,000
Jan 16, 202617.1017.5817.0317.3617.361.76%5,230,843
Jan 15, 202616.9317.0916.8917.0617.060.47%2,443,400
Jan 14, 202617.1017.2416.8916.9816.98-0.88%4,997,302
Jan 13, 202617.5117.5117.0917.1317.13-2.17%5,097,800
Jan 12, 202617.0717.5817.0717.5117.512.16%5,718,941
Jan 9, 202617.1917.3417.0517.1417.14-0.17%3,710,492
Jan 8, 202617.0017.2716.9217.1717.170.70%3,312,636
Jan 7, 202617.1017.3017.0117.0517.05-0.53%3,212,400
Jan 6, 202616.9217.3416.9117.1417.140.76%3,533,560
Jan 5, 202616.8517.0916.8117.0117.010.59%3,362,100
Dec 31, 202516.9917.0516.7416.9116.91-0.47%2,245,864
Dec 30, 202517.3317.3516.9716.9916.99-1.62%3,366,864
Dec 29, 202517.0117.5817.0117.2717.271.83%5,365,101
Dec 26, 202516.6217.4516.5216.9616.962.05%6,363,152
Dec 25, 202516.4316.7816.3816.6216.621.09%2,837,400
Dec 24, 202516.1816.5216.1616.4416.441.42%2,905,341
Dec 23, 202516.4016.4416.1416.2116.21-1.34%2,707,200
Dec 22, 202516.3216.4716.1916.4316.430.43%3,039,096
Dec 19, 202516.2616.6216.2516.3616.360.68%3,425,400
Dec 18, 202516.0116.4516.0016.2516.250.68%2,854,001
Dec 17, 202515.8116.1415.7216.1416.141.45%3,380,344
Dec 16, 202516.3816.4115.8715.9115.91-3.16%4,117,752
Dec 15, 202516.4816.6416.3716.4316.43-1.14%2,936,004
Dec 12, 202516.6816.7916.5216.6216.62-3,480,101
Dec 11, 202516.9217.0316.5816.6216.62-2.18%4,062,932
Dec 10, 202516.9517.2116.8716.9916.990.59%2,935,900
Dec 9, 202517.2217.2516.8816.8916.89-2.26%3,023,044
Dec 8, 202516.9417.3116.9017.2817.282.19%4,907,044
Dec 5, 202516.5016.9516.5016.9116.912.24%3,033,444
Dec 4, 202516.8016.8016.5016.5416.54-1.90%4,080,300
Dec 3, 202516.9917.0616.7416.8616.86-1.23%3,392,600
Dec 2, 202517.1617.2516.9217.0717.07-1.33%3,819,728
Dec 1, 202517.3517.4917.1917.3017.30-0.63%4,523,212
Nov 28, 202517.0217.4517.0117.4117.412.05%4,114,993
Nov 27, 202517.2617.4617.0217.0617.06-1.16%4,583,900
Nov 26, 202517.2217.7017.1817.2617.26-6,352,700
Nov 25, 202516.8317.5516.8017.2617.263.29%8,777,100
Nov 24, 202516.3016.7216.2916.7116.712.70%5,166,400
Nov 21, 202516.8617.0716.2516.2716.27-4.91%9,411,146
Nov 20, 202517.6717.7117.0617.1117.11-3.11%7,861,156
Nov 19, 202518.0118.2517.4417.6617.66-2.38%9,425,745
Nov 18, 202518.3718.3718.0518.0918.09-1.52%6,322,488
Nov 17, 202518.5718.6318.2318.3718.37-1.08%8,420,442
Nov 14, 202518.4018.7618.3618.5718.570.05%8,257,842
Nov 13, 202518.6618.8318.4218.5618.561.64%12,771,690
Nov 12, 202518.6018.6818.1718.2618.26-1.83%9,606,539
Nov 11, 202518.5519.3618.5218.6018.600.27%15,233,860
Nov 10, 202518.0218.6018.0118.5518.552.37%12,066,280
Nov 7, 202518.5018.6018.1218.1218.12-3.51%19,965,610
Nov 6, 202518.2119.4917.9818.7818.781.08%40,055,940
Nov 5, 202518.5818.5818.5818.5818.58-5.01%148,800
Nov 4, 202519.5619.5619.5619.5619.56-5.00%38,500
Nov 3, 202520.5920.5920.5920.5920.59-4.98%18,600
Oct 31, 202521.6721.6721.6721.6721.67-5.00%40,200
Oct 30, 202522.8122.8122.8122.8122.81--
Oct 29, 202522.4923.0022.4522.8122.810.44%3,743,400
Oct 28, 202522.5122.9822.3722.7122.710.53%3,938,000
Oct 27, 202522.5322.7722.3722.5922.590.53%4,521,038
Oct 24, 202522.1022.5422.0122.4722.471.31%3,823,200
Oct 23, 202521.8022.3921.6222.1822.180.36%3,240,800
Oct 22, 202522.2722.4922.1022.1022.10-1.91%3,518,800
Oct 21, 202522.0522.5421.8822.5322.532.78%4,976,600
Oct 20, 202521.4222.2021.4221.9221.924.13%7,482,330
Oct 17, 202522.2022.4321.0521.0521.05-5.14%6,680,401
Oct 16, 202522.5222.7122.0422.1922.19-2.33%4,768,900
Oct 15, 202522.3622.7921.9822.7222.721.34%5,413,383
Oct 14, 202522.7723.4222.2422.4222.42-1.71%6,968,292
Oct 13, 202521.8022.9121.6122.8122.81-1.64%7,845,867
Oct 10, 202523.5023.9322.9323.1923.19-2.60%7,933,217