Zhejiang Tion Vanly Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	19.95	19.97	19.75	19.77	19.77	-0.95%	2,292,698
Jan 27, 2026	20.09	20.10	19.59	19.96	19.96	-0.60%	3,039,856
Jan 26, 2026	20.35	20.35	19.93	20.08	20.08	-1.13%	3,295,574
Jan 23, 2026	20.19	20.34	20.16	20.31	20.31	0.64%	3,290,352
Jan 22, 2026	20.07	20.27	20.02	20.18	20.18	0.70%	2,971,517
Jan 21, 2026	19.91	20.12	19.83	20.04	20.04	0.20%	2,405,332
Jan 20, 2026	19.90	20.18	19.86	20.00	20.00	0.60%	3,239,350
Jan 19, 2026	19.85	19.91	19.78	19.88	19.88	0.25%	2,048,342
Jan 16, 2026	19.85	19.93	19.80	19.83	19.83	0.05%	1,907,686
Jan 15, 2026	19.80	19.93	19.77	19.82	19.82	-0.60%	2,026,907
Jan 14, 2026	20.30	20.30	19.76	19.94	19.94	-1.43%	5,271,485
Jan 13, 2026	19.95	20.49	19.80	20.23	20.23	1.61%	5,821,088
Jan 12, 2026	19.96	19.96	19.79	19.91	19.91	-0.20%	3,723,536
Jan 9, 2026	19.91	19.97	19.81	19.95	19.95	0.50%	2,025,816
Jan 8, 2026	20.00	20.00	19.78	19.85	19.85	-0.75%	2,747,949
Jan 7, 2026	19.78	20.24	19.71	20.00	20.00	1.16%	4,170,894
Jan 6, 2026	19.66	19.77	19.62	19.77	19.77	0.56%	2,333,156
Jan 5, 2026	19.54	19.66	19.45	19.66	19.66	1.03%	1,689,341
Dec 31, 2025	19.63	19.63	19.42	19.46	19.46	-0.46%	1,283,745
Dec 30, 2025	19.65	19.70	19.46	19.55	19.55	-0.66%	1,421,935
Dec 29, 2025	19.52	19.75	19.44	19.68	19.68	0.82%	2,073,214
Dec 26, 2025	19.50	19.62	19.43	19.52	19.52	0.05%	1,685,875
Dec 25, 2025	19.44	19.56	19.43	19.51	19.51	0.26%	1,323,670
Dec 24, 2025	19.29	19.51	19.20	19.46	19.46	1.09%	1,398,854
Dec 23, 2025	19.53	19.58	19.23	19.25	19.25	-1.28%	1,221,394
Dec 22, 2025	19.39	19.54	19.35	19.50	19.50	0.46%	1,423,513
Dec 19, 2025	19.32	19.47	19.29	19.41	19.41	0.57%	1,295,251
Dec 18, 2025	19.30	19.42	19.21	19.30	19.30	-0.21%	1,282,655
Dec 17, 2025	19.35	19.39	19.01	19.34	19.34	-	1,861,423
Dec 16, 2025	19.53	19.66	19.31	19.34	19.34	-1.18%	1,337,414
Dec 15, 2025	19.80	19.80	19.51	19.57	19.57	-1.01%	1,262,958
Dec 12, 2025	19.45	19.77	19.35	19.77	19.77	1.49%	1,795,549
Dec 11, 2025	19.57	19.83	19.44	19.48	19.48	-0.56%	1,385,808
Dec 10, 2025	19.46	19.59	19.34	19.59	19.59	0.72%	1,078,008
Dec 9, 2025	19.59	19.69	19.42	19.45	19.45	-0.66%	1,294,405
Dec 8, 2025	19.57	19.64	19.51	19.58	19.58	0.10%	1,042,768
Dec 5, 2025	19.32	19.56	19.25	19.56	19.56	0.93%	1,146,647
Dec 4, 2025	19.45	19.51	19.30	19.38	19.38	-0.46%	1,027,617
Dec 3, 2025	19.66	19.75	19.40	19.47	19.47	-0.92%	1,270,039
Dec 2, 2025	19.80	19.80	19.61	19.65	19.65	-0.76%	902,101
Dec 1, 2025	19.77	19.84	19.69	19.80	19.80	0.56%	1,163,664
Nov 28, 2025	19.55	19.71	19.25	19.69	19.69	0.66%	1,658,939
Nov 27, 2025	19.67	19.73	19.52	19.56	19.56	-0.20%	1,281,260
Nov 26, 2025	19.86	19.89	19.58	19.60	19.60	-1.31%	1,556,525
Nov 25, 2025	19.80	19.99	19.80	19.86	19.86	0.66%	1,757,560
Nov 24, 2025	19.60	19.80	19.38	19.73	19.73	0.77%	1,921,816
Nov 21, 2025	20.21	20.26	19.53	19.58	19.58	-3.78%	3,237,090
Nov 20, 2025	20.39	20.49	20.28	20.35	20.35	-	1,219,361
Nov 19, 2025	20.53	20.63	20.25	20.35	20.35	-1.17%	2,297,161
Nov 18, 2025	20.90	20.91	20.55	20.59	20.59	-1.58%	2,429,495