Skip to main content
Zhejiang Tony Electronic Co., Ltd (SHA:603595)
China flag China · Delayed Price · Currency is CNY
18.08
-0.50 (-2.69%)
Apr 30, 2026, 3:00 PM CST

Zhejiang Tony Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202618.4818.5718.0418.11--2.53%3,093,240
Apr 29, 202618.3918.8818.3018.5818.580.87%4,442,300
Apr 28, 202618.1118.7517.9618.4218.420.27%4,739,392
Apr 27, 202618.5619.0518.1518.3718.37-1.13%6,621,200
Apr 24, 202617.6318.6517.6318.5818.584.62%7,409,600
Apr 23, 202617.6917.9917.6017.7617.76-0.22%4,064,500
Apr 22, 202617.9618.2417.6217.8017.80-1.77%5,705,300
Apr 21, 202617.7018.4217.6918.1218.123.19%12,004,970
Apr 20, 202617.1017.5617.0117.5617.565.02%8,229,540
Apr 17, 202616.7016.7816.3316.7216.720.42%2,695,700
Apr 16, 202616.4416.8116.4416.6516.651.28%1,929,960
Apr 15, 202616.2616.7216.1016.4416.441.80%3,200,300
Apr 14, 202616.3916.4815.9416.1516.15-0.74%2,051,200
Apr 13, 202615.5016.3815.5016.2716.274.23%3,338,600
Apr 10, 202615.4915.8715.4915.6115.611.17%2,171,280
Apr 9, 202615.1215.6514.9715.4315.431.78%3,258,640
Apr 8, 202614.7015.1614.7015.1615.164.99%2,936,100
Apr 7, 202614.3814.5414.3614.4414.440.42%1,563,900
Apr 3, 202614.9314.9914.3714.3814.38-3.36%2,523,000
Apr 2, 202615.4015.4014.8314.8814.88-3.38%2,976,468
Apr 1, 202615.5615.6015.3015.4015.400.26%2,408,800
Mar 31, 202615.3915.7015.3115.3615.36-0.39%2,058,100
Mar 30, 202615.1615.4715.1215.4215.42-0.06%1,472,200
Mar 27, 202615.0715.4615.0115.4315.431.25%1,923,000
Mar 26, 202615.6015.6615.1915.2415.24-2.31%2,116,900
Mar 25, 202615.2415.6615.1915.6015.602.97%2,471,600
Mar 24, 202615.2315.2414.6815.1515.150.20%3,684,700
Mar 23, 202615.5115.7915.1215.1215.12-5.03%3,314,820
Mar 20, 202616.5016.5515.9215.9215.92-3.28%2,494,100
Mar 19, 202616.6016.6616.4016.4616.46-1.67%2,345,660
Mar 18, 202616.7816.8216.5716.7416.74-1,911,900
Mar 17, 202617.0517.1816.7216.7416.74-2.22%2,575,600
Mar 16, 202617.0017.1316.9217.1217.120.53%1,498,900
Mar 13, 202617.1617.2616.9817.0317.03-0.93%2,008,300
Mar 12, 202617.3417.3417.1317.1917.19-0.52%1,698,900
Mar 11, 202617.3017.5017.2217.2817.28-0.06%2,774,900
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