Zhejiang Tion Vanly Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	13.28	13.49	13.18	13.24	13.24	-0.30%	1,955,600
Aug 21, 2026	13.52	13.58	13.25	13.28	13.28	-2.28%	2,454,480
Aug 20, 2026	13.51	13.67	13.45	13.59	13.59	1.04%	1,934,146
Aug 19, 2026	13.80	13.82	13.43	13.45	13.45	-2.75%	3,058,098
Aug 18, 2026	13.68	14.04	13.58	13.83	13.83	0.66%	3,904,860
Aug 17, 2026	13.66	13.78	13.55	13.74	13.74	0.37%	2,346,377
Aug 14, 2026	13.76	13.90	13.65	13.69	13.69	-0.58%	1,962,300
Aug 13, 2026	13.83	14.22	13.74	13.77	13.77	-0.07%	4,442,768
Aug 12, 2026	13.72	13.82	13.69	13.78	13.78	0.22%	1,798,711
Aug 11, 2026	13.86	13.86	13.68	13.75	13.75	-0.94%	2,407,172
Aug 10, 2026	13.57	13.90	13.52	13.88	13.88	1.91%	4,018,300
Aug 7, 2026	13.56	13.66	13.41	13.62	13.62	0.44%	2,333,847
Aug 6, 2026	13.68	13.69	13.43	13.56	13.56	-1.02%	2,701,000
Aug 5, 2026	13.66	13.72	13.54	13.70	13.70	0.51%	2,893,200
Aug 4, 2026	13.74	13.78	13.58	13.63	13.63	-0.80%	2,721,301
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