Skip to main content
logo
Zhejiang Tony Electronic Co., Ltd (SHA:603595)
China flag China · Delayed Price · Currency is CNY
18.39
+0.23 (1.27%)
May 8, 2026, 11:29 AM CST

Zhejiang Tony Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202618.1018.2517.9618.1618.160.28%3,578,430
May 6, 202618.1018.2217.7818.1118.110.17%6,198,342
Apr 30, 202618.4818.5718.0418.0818.08-2.69%3,502,940
Apr 29, 202618.3918.8818.3018.5818.580.87%4,442,300
Apr 28, 202618.1118.7517.9618.4218.420.27%4,739,392
Apr 27, 202618.5619.0518.1518.3718.37-1.13%6,621,200
Apr 24, 202617.6318.6517.6318.5818.584.62%7,409,600
Apr 23, 202617.6917.9917.6017.7617.76-0.22%4,064,500
Apr 22, 202617.9618.2417.6217.8017.80-1.77%5,705,300
Apr 21, 202617.7018.4217.6918.1218.123.19%12,004,970
Apr 20, 202617.1017.5617.0117.5617.565.02%8,229,540
Apr 17, 202616.7016.7816.3316.7216.720.42%2,695,700
Apr 16, 202616.4416.8116.4416.6516.651.28%1,929,960
Apr 15, 202616.2616.7216.1016.4416.441.80%3,200,300
Apr 14, 202616.3916.4815.9416.1516.15-0.74%2,051,200
Apr 13, 202615.5016.3815.5016.2716.274.23%3,338,600
Apr 10, 202615.4915.8715.4915.6115.611.17%2,171,280
Apr 9, 202615.1215.6514.9715.4315.431.78%3,258,640
Apr 8, 202614.7015.1614.7015.1615.164.99%2,936,100
Apr 7, 202614.3814.5414.3614.4414.440.42%1,563,900
Apr 3, 202614.9314.9914.3714.3814.38-3.36%2,523,000
Apr 2, 202615.4015.4014.8314.8814.88-3.38%2,976,468
Apr 1, 202615.5615.6015.3015.4015.400.26%2,408,800
Mar 31, 202615.3915.7015.3115.3615.36-0.39%2,058,100
Mar 30, 202615.1615.4715.1215.4215.42-0.06%1,472,200
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