Zhejiang Tion Vanly Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	13.23	14.30	13.09	14.30	-	10.00%	4,699,717
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
May 22, 2026	15.25	15.33	14.93	15.16	15.04	-0.39%	2,702,040
May 21, 2026	15.22	15.50	15.15	15.22	15.10	-	3,143,925
May 20, 2026	15.70	15.71	15.18	15.22	15.10	-3.12%	3,424,485
May 19, 2026	15.61	15.78	15.58	15.71	15.58	0.38%	1,648,147
May 18, 2026	16.06	16.06	15.53	15.65	15.52	-2.19%	3,223,229
May 15, 2026	15.84	16.28	15.81	16.00	15.87	1.01%	3,552,700
May 14, 2026	16.41	16.42	15.84	15.84	15.71	-3.12%	3,772,000
May 13, 2026	16.41	16.48	16.31	16.35	16.22	-0.30%	2,242,981
May 12, 2026	16.62	16.67	16.36	16.40	16.27	-1.38%	2,932,306
May 11, 2026	16.90	16.90	16.56	16.63	16.49	-0.95%	3,714,200
May 8, 2026	16.55	16.88	16.51	16.79	16.65	1.39%	4,551,686
May 7, 2026	16.52	16.60	16.45	16.56	16.43	0.18%	2,638,193
May 6, 2026	16.60	16.66	16.46	16.53	16.40	0.06%	3,580,220
Apr 30, 2026	16.34	16.79	16.30	16.52	16.39	1.60%	5,619,548
Apr 29, 2026	16.00	16.28	15.92	16.26	16.13	1.62%	2,433,064
Apr 28, 2026	16.30	16.30	15.93	16.00	15.87	-1.60%	2,139,100
Apr 27, 2026	16.35	16.39	16.12	16.26	16.13	0.06%	1,818,378
Apr 24, 2026	16.14	16.28	15.86	16.25	16.12	0.62%	2,926,187
Apr 23, 2026	16.45	16.45	16.09	16.15	16.02	-1.82%	3,017,018
Apr 22, 2026	16.60	16.61	16.41	16.45	16.32	-0.90%	1,945,071
Apr 21, 2026	16.54	16.72	16.36	16.60	16.46	0.30%	2,683,600
Apr 20, 2026	16.63	16.66	16.52	16.55	16.42	-0.42%	2,105,885
Apr 17, 2026	16.77	16.77	16.45	16.62	16.48	-0.89%	2,733,506
Apr 16, 2026	16.85	16.89	16.71	16.77	16.63	-0.24%	2,497,900
Apr 15, 2026	16.87	16.96	16.81	16.81	16.67	-0.06%	2,432,516
Apr 14, 2026	16.89	16.91	16.63	16.82	16.68	0.42%	1,921,153
Apr 13, 2026	16.66	16.75	16.35	16.75	16.61	-0.59%	2,506,239
Apr 10, 2026	16.81	17.01	16.79	16.85	16.71	0.36%	3,746,047
Apr 9, 2026	17.21	17.21	16.67	16.79	16.65	-2.89%	3,470,052