Zhejiang Tion Vanly Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.58	13.74	13.52	13.74	13.74	1.18%	2,315,606
Jul 31, 2026	13.50	13.73	13.49	13.58	13.58	0.52%	2,969,600
Jul 30, 2026	13.30	13.79	13.30	13.51	13.51	0.82%	3,175,869
Jul 29, 2026	13.06	13.43	13.05	13.40	13.40	2.37%	2,821,300
Jul 28, 2026	12.88	13.26	12.88	13.09	13.09	0.08%	1,902,486
Jul 27, 2026	12.90	13.15	12.85	13.08	13.08	1.24%	1,600,427
Jul 24, 2026	13.21	13.38	12.90	12.92	12.92	-3.44%	2,538,000
Jul 23, 2026	13.11	13.38	13.04	13.38	13.38	1.98%	2,249,600
Jul 22, 2026	13.26	13.28	12.96	13.12	13.12	-1.20%	2,941,060
Jul 21, 2026	13.28	13.45	13.13	13.28	13.28	-0.30%	2,828,894
Jul 20, 2026	13.41	13.61	13.14	13.32	13.32	-0.82%	2,659,300
Jul 17, 2026	13.68	13.79	13.33	13.43	13.43	-1.68%	2,980,743
Jul 16, 2026	13.55	13.72	13.51	13.66	13.66	0.29%	2,200,165
Jul 15, 2026	13.33	13.63	13.33	13.62	13.62	1.41%	2,506,176
Jul 14, 2026	12.80	13.49	12.80	13.43	13.43	3.31%	2,735,663
Jul 13, 2026	13.20	13.29	12.90	13.00	13.00	-2.33%	2,303,001
Jul 10, 2026	13.15	13.48	12.96	13.31	13.31	1.60%	2,482,506
Jul 9, 2026	13.33	13.34	12.90	13.10	13.10	-1.65%	2,287,286
Jul 8, 2026	13.51	13.67	13.24	13.32	13.32	-1.77%	2,319,102
Jul 7, 2026	13.86	13.89	13.56	13.56	13.56	-2.52%	2,764,294
Jul 6, 2026	14.00	14.11	13.84	13.91	13.91	-0.71%	2,369,789
Jul 3, 2026	13.83	14.18	13.83	14.01	14.01	1.30%	3,196,200
Jul 2, 2026	13.66	14.04	13.66	13.83	13.83	0.14%	3,342,400
Jul 1, 2026	13.42	13.88	13.35	13.81	13.81	2.83%	3,152,503
Jun 30, 2026	13.58	13.76	13.27	13.43	13.43	-1.40%	2,989,940
Jun 29, 2026	13.41	13.91	13.10	13.62	13.62	0.59%	3,603,547
Jun 26, 2026	14.00	14.14	13.51	13.54	13.54	-2.38%	3,645,882
Jun 25, 2026	14.25	14.25	13.63	13.87	13.87	-0.72%	4,178,772
Jun 24, 2026	14.36	14.58	13.92	13.97	13.97	-2.31%	7,522,325
Jun 23, 2026	13.23	14.30	13.09	14.30	14.30	10.00%	5,390,403
Jun 22, 2026	13.35	13.48	12.67	13.00	13.00	-2.69%	5,189,859
Jun 18, 2026	13.70	13.80	13.35	13.36	13.36	-3.05%	4,261,863
Jun 17, 2026	13.80	13.92	13.62	13.78	13.78	-1.15%	3,158,696
Jun 16, 2026	14.31	14.48	13.90	13.94	13.94	-3.73%	5,251,333
Jun 15, 2026	14.60	14.77	14.40	14.48	14.48	-0.96%	4,974,901
Jun 12, 2026	14.85	14.85	14.45	14.62	14.62	-0.61%	4,477,275
Jun 11, 2026	14.34	14.74	14.21	14.71	14.71	1.38%	4,911,900
Jun 10, 2026	14.18	14.85	13.98	14.51	14.51	1.45%	6,404,483
Jun 9, 2026	14.47	14.47	14.03	14.42	14.30	0.07%	5,617,379
Jun 8, 2026	14.57	15.14	14.40	14.41	14.29	-4.70%	9,483,770
Jun 5, 2026	15.67	16.09	14.66	15.12	15.00	0.87%	17,810,680
Jun 4, 2026	13.53	14.99	13.31	14.99	14.87	9.98%	10,922,430
Jun 3, 2026	14.05	14.05	13.55	13.63	13.52	-2.71%	3,184,841
Jun 2, 2026	14.30	14.30	13.95	14.01	13.90	-1.62%	2,404,991
Jun 1, 2026	13.96	14.28	13.88	14.24	14.12	2.08%	3,396,516
May 29, 2026	14.00	14.18	13.91	13.95	13.84	-0.78%	2,844,800
May 28, 2026	14.10	14.27	13.77	14.06	13.95	-0.85%	3,731,945
May 27, 2026	14.50	14.71	14.14	14.18	14.06	-2.27%	3,722,590
May 26, 2026	14.80	14.81	14.36	14.51	14.39	-1.76%	3,459,957
May 25, 2026	15.17	15.22	14.66	14.77	14.65	-2.57%	3,351,200