Skip to main content
logo
Zhejiang Tony Electronic Co., Ltd (SHA:603595)
China flag China · Delayed Price · Currency is CNY
17.47
+0.26 (1.51%)
At close: Jan 23, 2026

Zhejiang Tony Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202617.2117.5117.2117.4717.471.51%4,659,678
Jan 22, 202617.2317.2817.1517.2117.21-0.17%2,544,900
Jan 21, 202617.1317.2817.0617.2417.240.35%2,348,800
Jan 20, 202617.3717.4217.0817.1817.18-0.98%4,278,099
Jan 19, 202617.3317.5617.2617.3517.35-0.06%3,372,000
Jan 16, 202617.1017.5817.0317.3617.361.76%5,230,843
Jan 15, 202616.9317.0916.8917.0617.060.47%2,443,400
Jan 14, 202617.1017.2416.8916.9816.98-0.88%4,997,302
Jan 13, 202617.5117.5117.0917.1317.13-2.17%5,097,800
Jan 12, 202617.0717.5817.0717.5117.512.16%5,718,941
Jan 9, 202617.1917.3417.0517.1417.14-0.17%3,710,492
Jan 8, 202617.0017.2716.9217.1717.170.70%3,312,636
Jan 7, 202617.1017.3017.0117.0517.05-0.53%3,212,400
Jan 6, 202616.9217.3416.9117.1417.140.76%3,533,560
Jan 5, 202616.8517.0916.8117.0117.010.59%3,362,100
Dec 31, 202516.9917.0516.7416.9116.91-0.47%2,245,864
Dec 30, 202517.3317.3516.9716.9916.99-1.62%3,366,864
Dec 29, 202517.0117.5817.0117.2717.271.83%5,365,101
Dec 26, 202516.6217.4516.5216.9616.962.05%6,363,152
Dec 25, 202516.4316.7816.3816.6216.621.09%2,837,400
Dec 24, 202516.1816.5216.1616.4416.441.42%2,905,341
Dec 23, 202516.4016.4416.1416.2116.21-1.34%2,707,200
Dec 22, 202516.3216.4716.1916.4316.430.43%3,039,096
Dec 19, 202516.2616.6216.2516.3616.360.68%3,425,400
Dec 18, 202516.0116.4516.0016.2516.250.68%2,854,001
Dec 17, 202515.8116.1415.7216.1416.141.45%3,380,344
Dec 16, 202516.3816.4115.8715.9115.91-3.16%4,117,752
Dec 15, 202516.4816.6416.3716.4316.43-1.14%2,936,004
Dec 12, 202516.6816.7916.5216.6216.62-3,480,101
Dec 11, 202516.9217.0316.5816.6216.62-2.18%4,062,932
Dec 10, 202516.9517.2116.8716.9916.990.59%2,935,900
Dec 9, 202517.2217.2516.8816.8916.89-2.26%3,023,044
Dec 8, 202516.9417.3116.9017.2817.282.19%4,907,044
Dec 5, 202516.5016.9516.5016.9116.912.24%3,033,444
Dec 4, 202516.8016.8016.5016.5416.54-1.90%4,080,300
Dec 3, 202516.9917.0616.7416.8616.86-1.23%3,392,600
Dec 2, 202517.1617.2516.9217.0717.07-1.33%3,819,728
Dec 1, 202517.3517.4917.1917.3017.30-0.63%4,523,212
Nov 28, 202517.0217.4517.0117.4117.412.05%4,114,993
Nov 27, 202517.2617.4617.0217.0617.06-1.16%4,583,900
Nov 26, 202517.2217.7017.1817.2617.26-6,352,700
Nov 25, 202516.8317.5516.8017.2617.263.29%8,777,100
Nov 24, 202516.3016.7216.2916.7116.712.70%5,166,400
Nov 21, 202516.8617.0716.2516.2716.27-4.91%9,411,146
Nov 20, 202517.6717.7117.0617.1117.11-3.11%7,861,156
Nov 19, 202518.0118.2517.4417.6617.66-2.38%9,425,745
Nov 18, 202518.3718.3718.0518.0918.09-1.52%6,322,488
Nov 17, 202518.5718.6318.2318.3718.37-1.08%8,420,442
Nov 14, 202518.4018.7618.3618.5718.570.05%8,257,842
Nov 13, 202518.6618.8318.4218.5618.561.64%12,771,690