Zhejiang Tion Vanly Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	18.40	18.66	18.38	18.52	18.52	-0.86%	1,333,443
Mar 6, 2026	18.49	18.69	18.41	18.68	18.68	0.97%	969,613
Mar 5, 2026	18.60	18.70	18.39	18.50	18.50	0.71%	1,102,657
Mar 4, 2026	18.60	18.60	18.31	18.37	18.37	-1.76%	1,944,480
Mar 3, 2026	19.19	19.36	18.66	18.70	18.70	-2.45%	2,761,340
Mar 2, 2026	19.10	19.36	19.03	19.17	19.17	-1.59%	1,629,811
Feb 27, 2026	19.50	19.50	19.40	19.48	19.48	-0.10%	938,189
Feb 26, 2026	19.52	19.52	19.42	19.50	19.50	-0.05%	964,006
Feb 25, 2026	19.49	19.55	19.42	19.51	19.51	-	1,142,299
Feb 24, 2026	19.30	19.61	19.30	19.51	19.51	1.56%	1,599,344
Feb 13, 2026	19.35	19.48	19.18	19.21	19.21	-0.77%	1,717,397
Feb 12, 2026	19.54	19.55	19.34	19.36	19.36	-0.77%	1,339,527
Feb 11, 2026	19.56	19.56	19.45	19.51	19.51	-	1,117,577
Feb 10, 2026	19.61	19.63	19.50	19.51	19.51	-0.51%	1,146,428
Feb 9, 2026	19.62	19.66	19.54	19.61	19.61	0.41%	1,459,350
Feb 6, 2026	19.54	19.61	19.45	19.53	19.53	-0.05%	959,337
Feb 5, 2026	19.58	19.67	19.50	19.54	19.54	-0.76%	1,245,329
Feb 4, 2026	19.50	19.69	19.47	19.69	19.69	1.13%	1,491,494
Feb 3, 2026	19.39	19.47	19.33	19.47	19.47	0.99%	971,492
Feb 2, 2026	19.61	19.65	19.24	19.28	19.28	-1.68%	1,841,000
Jan 30, 2026	19.68	19.77	19.56	19.61	19.61	-0.86%	1,637,188
Jan 29, 2026	19.73	19.88	19.46	19.78	19.78	0.05%	3,106,604
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