Zhejiang Tony Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	25.41	26.70	24.93	24.96	-	-2.54%	5,475,600
May 27, 2026	25.15	25.95	24.50	25.61	25.61	3.52%	11,615,380
May 26, 2026	24.70	24.74	24.31	24.74	24.74	5.01%	2,553,300
May 25, 2026	23.24	23.56	22.95	23.56	23.56	4.99%	1,218,933
May 22, 2026	21.41	22.44	21.41	22.44	22.44	5.01%	3,644,399
May 21, 2026	22.21	22.95	21.32	21.37	21.37	-3.22%	6,875,900
May 20, 2026	21.60	22.32	20.90	22.08	22.08	1.42%	5,787,268
May 19, 2026	21.56	22.43	21.07	21.77	21.77	0.23%	7,290,249
May 18, 2026	20.66	22.44	20.66	21.72	21.72	-0.14%	13,261,840
May 15, 2026	22.04	22.04	21.28	21.75	21.75	3.62%	14,239,373
May 14, 2026	20.30	20.99	20.30	20.99	20.99	5.00%	2,416,172
May 13, 2026	18.86	19.99	18.80	19.99	19.99	4.99%	3,586,683
May 12, 2026	19.08	19.30	18.75	19.04	19.04	0.53%	3,122,392
May 11, 2026	18.52	19.27	18.29	18.94	18.94	2.27%	4,848,369
May 8, 2026	18.19	18.74	18.02	18.52	18.52	1.98%	3,923,160
May 7, 2026	18.10	18.25	17.96	18.16	18.16	0.28%	3,578,430
May 6, 2026	18.10	18.22	17.78	18.11	18.11	0.17%	6,198,342
Apr 30, 2026	18.48	18.57	18.04	18.08	18.08	-2.69%	3,502,940
Apr 29, 2026	18.39	18.88	18.30	18.58	18.58	0.87%	4,442,300
Apr 28, 2026	18.11	18.75	17.96	18.42	18.42	0.27%	4,739,392
Apr 27, 2026	18.56	19.05	18.15	18.37	18.37	-1.13%	6,621,200
Apr 24, 2026	17.63	18.65	17.63	18.58	18.58	4.62%	7,409,600
Apr 23, 2026	17.69	17.99	17.60	17.76	17.76	-0.22%	4,064,500
Apr 22, 2026	17.96	18.24	17.62	17.80	17.80	-1.77%	5,705,300
Apr 21, 2026	17.70	18.42	17.69	18.12	18.12	3.19%	12,004,972
Apr 20, 2026	17.10	17.56	17.01	17.56	17.56	5.02%	8,229,540
Apr 17, 2026	16.70	16.78	16.33	16.72	16.72	0.42%	2,695,700
Apr 16, 2026	16.44	16.81	16.44	16.65	16.65	1.28%	1,929,960
Apr 15, 2026	16.26	16.72	16.10	16.44	16.44	1.80%	3,200,300
Apr 14, 2026	16.39	16.48	15.94	16.15	16.15	-0.74%	2,051,200
Apr 13, 2026	15.50	16.38	15.50	16.27	16.27	4.23%	3,338,600
Apr 10, 2026	15.49	15.87	15.49	15.61	15.61	1.17%	2,171,280
Apr 9, 2026	15.12	15.65	14.97	15.43	15.43	1.78%	3,258,640
Apr 8, 2026	14.70	15.16	14.70	15.16	15.16	4.99%	2,936,100
Apr 7, 2026	14.38	14.54	14.36	14.44	14.44	0.42%	1,563,900
Apr 3, 2026	14.93	14.99	14.37	14.38	14.38	-3.36%	2,523,000
Apr 2, 2026	15.40	15.40	14.83	14.88	14.88	-3.38%	2,976,468
Apr 1, 2026	15.56	15.60	15.30	15.40	15.40	0.26%	2,408,800
Mar 31, 2026	15.39	15.70	15.31	15.36	15.36	-0.39%	2,058,100
Mar 30, 2026	15.16	15.47	15.12	15.42	15.42	-0.06%	1,472,200
Mar 27, 2026	15.07	15.46	15.01	15.43	15.43	1.25%	1,923,000
Mar 26, 2026	15.60	15.66	15.19	15.24	15.24	-2.31%	2,116,900
Mar 25, 2026	15.24	15.66	15.19	15.60	15.60	2.97%	2,471,600
Mar 24, 2026	15.23	15.24	14.68	15.15	15.15	0.20%	3,684,700
Mar 23, 2026	15.51	15.79	15.12	15.12	15.12	-5.03%	3,314,820
Mar 20, 2026	16.50	16.55	15.92	15.92	15.92	-3.28%	2,494,100
Mar 19, 2026	16.60	16.66	16.40	16.46	16.46	-1.67%	2,345,660
Mar 18, 2026	16.78	16.82	16.57	16.74	16.74	-	1,911,900
Mar 17, 2026	17.05	17.18	16.72	16.74	16.74	-2.22%	2,575,600
Mar 16, 2026	17.00	17.13	16.92	17.12	17.12	0.53%	1,498,900