Skip to main content
logo
Zhejiang Tion Vanly Tech. Co., Ltd. (SHA:603210)
China flag China · Delayed Price · Currency is CNY
14.01
-0.23 (-1.62%)
Jun 2, 2026, 3:00 PM CST

Zhejiang Tion Vanly Tech. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202614.3014.3013.9514.0114.01-1.62%2,404,991
Jun 1, 202613.9614.2813.8814.2414.242.08%3,396,516
May 29, 202614.0014.1813.9113.9513.95-0.78%2,844,800
May 28, 202614.1014.2713.7714.0614.06-0.85%3,731,945
May 27, 202614.5014.7114.1414.1814.18-2.27%3,722,590
May 26, 202614.8014.8114.3614.5114.51-1.76%3,459,957
May 25, 202615.1715.2214.6614.7714.77-2.57%3,351,200
May 22, 202615.2515.3314.9315.1615.16-0.39%2,702,040
May 21, 202615.2215.5015.1515.2215.22-3,143,925
May 20, 202615.7015.7115.1815.2215.22-3.12%3,424,485
May 19, 202615.6115.7815.5815.7115.710.38%1,648,147
May 18, 202616.0616.0615.5315.6515.65-2.19%3,223,229
May 15, 202615.8416.2815.8116.0016.001.01%3,552,700
May 14, 202616.4116.4215.8415.8415.84-3.12%3,772,000
May 13, 202616.4116.4816.3116.3516.35-0.30%2,242,981
May 12, 202616.6216.6716.3616.4016.40-1.38%2,932,306
May 11, 202616.9016.9016.5616.6316.63-0.95%3,714,200
May 8, 202616.5516.8816.5116.7916.791.39%4,551,686
May 7, 202616.5216.6016.4516.5616.560.18%2,638,193
May 6, 202616.6016.6616.4616.5316.530.06%3,580,220
Apr 30, 202616.3416.7916.3016.5216.521.60%5,619,548
Apr 29, 202616.0016.2815.9216.2616.261.63%2,433,064
Apr 28, 202616.3016.3015.9316.0016.00-1.60%2,139,100
Apr 27, 202616.3516.3916.1216.2616.260.06%1,818,378
Apr 24, 202616.1416.2815.8616.2516.250.62%2,926,187
Apr 23, 202616.4516.4516.0916.1516.15-1.82%3,017,018
Apr 22, 202616.6016.6116.4116.4516.45-0.90%1,945,071
Apr 21, 202616.5416.7216.3616.6016.600.30%2,683,600
Apr 20, 202616.6316.6616.5216.5516.55-0.42%2,105,885
Apr 17, 202616.7716.7716.4516.6216.62-0.89%2,733,506
Apr 16, 202616.8516.8916.7116.7716.77-0.24%2,497,900
Apr 15, 202616.8716.9616.8116.8116.81-0.06%2,432,516
Apr 14, 202616.8916.9116.6316.8216.820.42%1,921,153
Apr 13, 202616.6616.7516.3516.7516.75-0.59%2,506,239
Apr 10, 202616.8117.0116.7916.8516.850.36%3,746,047
Apr 9, 202617.2117.2116.6716.7916.79-2.89%3,470,052
Apr 8, 202617.0917.3317.0517.2917.292.13%1,622,757
Apr 7, 202616.8116.9516.6216.9316.931.01%1,349,052
Apr 3, 202617.2917.3516.6916.7616.76-3.01%2,011,200
Apr 2, 202617.6417.7517.2217.2817.28-2.32%1,866,200
Apr 1, 202617.6217.7317.5817.6917.691.14%1,046,543
Mar 31, 202617.6817.7417.4617.4917.49-0.74%1,065,262
Mar 30, 202617.7918.0317.2517.6217.62-2.44%2,523,167
Mar 27, 202617.7018.3017.7018.0618.060.33%1,375,058
Mar 26, 202618.1818.4217.7018.0018.00-1.37%2,611,549
Mar 25, 202617.6118.5617.5518.2518.253.69%3,428,021
Mar 24, 202617.5917.6517.2717.6017.601.97%1,723,825
Mar 23, 202618.2118.2117.2017.2617.26-6.09%3,339,861
Mar 20, 202618.7618.8918.3818.3818.38-2.03%2,084,247
Mar 19, 202618.9619.0718.5818.7618.76-1.16%1,713,791