Zhejiang Tion Vanly Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.39	13.46	13.23	13.23	13.23	-1.12%	2,017,057
Sep 29, 2026	13.38	13.55	13.30	13.38	13.38	0.15%	1,847,218
Sep 28, 2026	13.49	13.54	13.28	13.36	13.36	-0.30%	2,237,936
Sep 24, 2026	13.61	13.67	13.39	13.40	13.40	-1.76%	2,507,754
Sep 23, 2026	13.48	13.74	13.42	13.64	13.64	0.66%	2,802,656
Sep 22, 2026	13.40	13.62	13.29	13.55	13.55	1.04%	3,073,763
Sep 21, 2026	13.03	13.60	13.02	13.41	13.41	2.60%	3,694,457
Sep 18, 2026	12.90	13.09	12.90	13.07	13.07	1.16%	1,798,100
Sep 17, 2026	12.85	13.12	12.80	12.92	12.92	0.31%	1,679,172
Sep 16, 2026	12.81	12.88	12.69	12.88	12.88	0.47%	1,304,726
Sep 15, 2026	12.85	12.94	12.77	12.82	12.82	-0.31%	1,294,353
Sep 14, 2026	12.75	12.94	12.75	12.86	12.86	0.39%	1,311,699
Sep 11, 2026	13.10	13.10	12.73	12.81	12.81	-2.44%	2,984,100
Sep 10, 2026	13.37	13.37	13.13	13.13	13.13	-1.72%	2,443,668
Sep 9, 2026	13.53	13.61	13.34	13.36	13.36	-1.69%	2,520,030
Sep 8, 2026	13.54	13.67	13.48	13.59	13.59	0.44%	1,703,324
Sep 7, 2026	13.51	13.63	13.45	13.53	13.53	-0.22%	1,723,463
Sep 4, 2026	13.67	13.82	13.45	13.56	13.56	-0.73%	3,326,156
Sep 3, 2026	13.90	13.98	13.64	13.66	13.66	-1.66%	3,052,901
Sep 2, 2026	13.71	13.93	13.63	13.89	13.89	0.58%	2,905,014
Sep 1, 2026	13.70	13.88	13.69	13.81	13.81	0.44%	2,520,714
Aug 31, 2026	13.69	13.78	13.64	13.75	13.75	0.07%	2,060,800
Aug 28, 2026	13.62	13.89	13.53	13.74	13.74	0.96%	4,040,194
Aug 27, 2026	13.59	13.64	13.43	13.61	13.61	-	2,074,600
Aug 26, 2026	13.40	13.66	13.38	13.61	13.61	1.80%	2,830,000
Aug 25, 2026	13.24	13.42	13.18	13.37	13.37	0.98%	1,817,886
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