Skip to main content
logo
Zhejiang Tony Electronic Co., Ltd (SHA:603595)
China flag China · Delayed Price · Currency is CNY
15.43
+0.19 (1.25%)
At close: Mar 27, 2026

Zhejiang Tony Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.0715.4615.0115.4315.431.25%1,923,000
Mar 26, 202615.6015.6615.1915.2415.24-2.31%2,116,900
Mar 25, 202615.2415.6615.1915.6015.602.97%2,471,600
Mar 24, 202615.2315.2414.6815.1515.150.20%3,684,700
Mar 23, 202615.5115.7915.1215.1215.12-5.03%3,314,820
Mar 20, 202616.5016.5515.9215.9215.92-3.28%2,494,100
Mar 19, 202616.6016.6616.4016.4616.46-1.67%2,345,660
Mar 18, 202616.7816.8216.5716.7416.74-1,911,900
Mar 17, 202617.0517.1816.7216.7416.74-2.22%2,575,600
Mar 16, 202617.0017.1316.9217.1217.120.53%1,498,900
Mar 13, 202617.1617.2616.9817.0317.03-0.93%2,008,300
Mar 12, 202617.3417.3417.1317.1917.19-0.52%1,698,900
Mar 11, 202617.3017.5017.2217.2817.28-0.06%2,774,900
Mar 10, 202616.9017.2916.9017.2917.292.98%3,357,700
Mar 9, 202616.5116.7916.4216.7916.79-0.06%2,489,652
Mar 6, 202616.5516.8316.4116.8016.801.51%2,016,868
Mar 5, 202616.6516.8616.5216.5516.550.36%3,140,852
Mar 4, 202616.4216.8016.3316.4916.49-1.26%2,981,700
Mar 3, 202617.1417.5216.7016.7016.70-2.79%4,832,808
Mar 2, 202617.1317.3016.8617.1817.18-0.81%3,250,700
Feb 27, 202617.0617.3517.0617.3217.321.29%2,196,700
Feb 26, 202617.2017.3517.0417.1017.10-0.29%2,278,500
Feb 25, 202617.1517.1517.0217.1517.150.35%2,124,685
Feb 24, 202616.9617.2516.8617.0917.092.21%3,418,548
Feb 13, 202616.6716.9016.6616.7216.720.30%1,590,560
Feb 12, 202616.8016.8316.6616.6716.67-0.60%1,626,100
Feb 11, 202616.8216.8816.7516.7716.77-0.36%1,775,800
Feb 10, 202616.9316.9416.8316.8316.83-0.65%1,545,000
Feb 9, 202616.7216.9416.7216.9416.941.80%2,204,400
Feb 6, 202616.7416.7916.5616.6416.64-0.72%1,711,860
Feb 5, 202616.7616.8616.6916.7616.76-0.36%1,730,200
Feb 4, 202616.6416.8616.5316.8216.821.39%2,315,868
Feb 3, 202616.4716.6016.4316.5916.591.16%2,179,956
Feb 2, 202616.6216.9016.4016.4016.40-3.07%4,341,800
Jan 30, 202616.9317.0816.8216.9216.92-0.41%2,673,601
Jan 29, 202617.0117.2816.9216.9916.99-0.29%3,331,500
Jan 28, 202617.0717.1516.9217.0417.04-0.29%3,107,100
Jan 27, 202617.1517.1516.7417.0917.09-0.23%3,406,800
Jan 26, 202617.4117.4717.0217.1317.13-1.95%4,886,200
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