Zhejiang Tion Vanly Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	16.45	16.45	16.20	16.23	-	-1.34%	1,759,718
Apr 22, 2026	16.60	16.61	16.41	16.45	16.45	-0.90%	1,945,071
Apr 21, 2026	16.54	16.72	16.36	16.60	16.60	0.30%	2,683,600
Apr 20, 2026	16.63	16.66	16.52	16.55	16.55	-0.42%	2,105,885
Apr 17, 2026	16.77	16.77	16.45	16.62	16.62	-0.89%	2,733,506
Apr 16, 2026	16.85	16.89	16.71	16.77	16.77	-0.24%	2,497,900
Apr 15, 2026	16.87	16.96	16.81	16.81	16.81	-0.06%	2,432,516
Apr 14, 2026	16.89	16.91	16.63	16.82	16.82	0.42%	1,921,153
Apr 13, 2026	16.66	16.75	16.35	16.75	16.75	-0.59%	2,506,239
Apr 10, 2026	16.81	17.01	16.79	16.85	16.85	0.36%	3,746,047
Apr 9, 2026	17.21	17.21	16.67	16.79	16.79	-2.89%	3,470,052
Apr 8, 2026	17.09	17.33	17.05	17.29	17.29	2.13%	1,622,757
Apr 7, 2026	16.81	16.95	16.62	16.93	16.93	1.01%	1,349,052
Apr 3, 2026	17.29	17.35	16.69	16.76	16.76	-3.01%	2,011,200
Apr 2, 2026	17.64	17.75	17.22	17.28	17.28	-2.32%	1,866,200
Apr 1, 2026	17.62	17.73	17.58	17.69	17.69	1.14%	1,046,543
Mar 31, 2026	17.68	17.74	17.46	17.49	17.49	-0.74%	1,065,262
Mar 30, 2026	17.79	18.03	17.25	17.62	17.62	-2.44%	2,523,167
Mar 27, 2026	17.70	18.30	17.70	18.06	18.06	0.33%	1,375,058
Mar 26, 2026	18.18	18.42	17.70	18.00	18.00	-1.37%	2,611,549
Mar 25, 2026	17.61	18.56	17.55	18.25	18.25	3.69%	3,428,021
Mar 24, 2026	17.59	17.65	17.27	17.60	17.60	1.97%	1,723,825
Mar 23, 2026	18.21	18.21	17.20	17.26	17.26	-6.09%	3,339,861
Mar 20, 2026	18.76	18.89	18.38	18.38	18.38	-2.03%	2,084,247
Mar 19, 2026	18.96	19.07	18.58	18.76	18.76	-1.16%	1,713,791
Mar 18, 2026	19.21	19.22	18.83	18.98	18.98	-1.20%	2,292,990
Mar 17, 2026	19.33	19.55	19.04	19.21	19.21	-0.57%	3,736,490
Mar 16, 2026	19.05	19.48	19.04	19.32	19.32	0.68%	3,311,664
Mar 13, 2026	18.98	19.46	18.82	19.19	19.19	1.11%	3,861,578
Mar 12, 2026	18.89	18.99	18.85	18.98	18.98	0.26%	1,086,716
Mar 11, 2026	18.83	19.26	18.75	18.93	18.93	0.42%	1,969,308
Mar 10, 2026	18.60	18.88	18.32	18.85	18.85	1.78%	1,897,594
Mar 9, 2026	18.40	18.66	18.38	18.52	18.52	-0.86%	1,333,443
Mar 6, 2026	18.49	18.69	18.41	18.68	18.68	0.97%	969,613
Mar 5, 2026	18.60	18.70	18.39	18.50	18.50	0.71%	1,102,657
Mar 4, 2026	18.60	18.60	18.31	18.37	18.37	-1.76%	1,944,480
Mar 3, 2026	19.19	19.36	18.66	18.70	18.70	-2.45%	2,761,340
Mar 2, 2026	19.10	19.36	19.03	19.17	19.17	-1.59%	1,629,811
Feb 27, 2026	19.50	19.50	19.40	19.48	19.48	-0.10%	938,189
Feb 26, 2026	19.52	19.52	19.42	19.50	19.50	-0.05%	964,006
Feb 25, 2026	19.49	19.55	19.42	19.51	19.51	-	1,142,299
Feb 24, 2026	19.30	19.61	19.30	19.51	19.51	1.56%	1,599,344
Feb 13, 2026	19.35	19.48	19.18	19.21	19.21	-0.77%	1,717,397
Feb 12, 2026	19.54	19.55	19.34	19.36	19.36	-0.77%	1,339,527
Feb 11, 2026	19.56	19.56	19.45	19.51	19.51	-	1,117,577
Feb 10, 2026	19.61	19.63	19.50	19.51	19.51	-0.51%	1,146,428
Feb 9, 2026	19.62	19.66	19.54	19.61	19.61	0.41%	1,459,350
Feb 6, 2026	19.54	19.61	19.45	19.53	19.53	-0.05%	959,337
Feb 5, 2026	19.58	19.67	19.50	19.54	19.54	-0.76%	1,245,329
Feb 4, 2026	19.50	19.69	19.47	19.69	19.69	1.13%	1,491,494