Zhejiang Tony Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	31.44	31.96	30.33	31.16	31.16	-1.55%	2,507,000
Sep 10, 2026	29.33	32.10	29.33	31.65	31.65	5.85%	3,653,856
Sep 9, 2026	30.35	30.69	29.53	29.90	29.90	-1.32%	1,744,200
Sep 8, 2026	30.84	30.98	29.91	30.30	30.30	-1.85%	1,884,000
Sep 7, 2026	30.45	31.34	30.00	30.87	30.87	3.31%	2,590,800
Sep 4, 2026	30.70	31.32	29.82	29.88	29.88	-2.67%	2,958,000
Sep 3, 2026	30.57	31.60	29.56	30.70	30.70	1.52%	5,119,544
Sep 2, 2026	27.48	30.24	27.48	30.24	30.24	10.00%	4,921,700
Sep 1, 2026	26.31	27.85	26.31	27.49	27.49	3.93%	2,404,400
Aug 31, 2026	26.07	26.86	25.60	26.45	26.45	0.46%	2,436,500
Aug 28, 2026	26.76	27.55	26.33	26.33	26.33	-2.05%	1,424,800
Aug 27, 2026	25.10	26.88	25.10	26.88	26.88	2.60%	2,158,400
Aug 26, 2026	26.70	26.98	26.20	26.20	26.20	-1.87%	1,680,636
Aug 25, 2026	25.99	26.96	25.33	26.70	26.70	2.73%	2,379,400
Aug 24, 2026	25.81	26.68	25.50	25.99	25.99	-0.54%	1,534,300
Aug 21, 2026	26.08	26.31	25.03	26.13	26.13	0.50%	1,635,720
Aug 20, 2026	26.18	26.80	25.82	26.00	26.00	-0.69%	1,865,400
Aug 19, 2026	27.03	27.39	26.04	26.18	26.18	-4.97%	2,796,100
Aug 18, 2026	26.93	28.15	26.93	27.55	27.55	2.30%	2,514,800
Aug 17, 2026	26.50	27.16	26.36	26.93	26.93	1.28%	2,032,700
Aug 14, 2026	26.80	26.80	25.86	26.59	26.59	1.96%	1,915,900
Aug 13, 2026	26.89	28.18	26.02	26.08	26.08	-3.01%	2,969,900
Aug 12, 2026	27.02	27.57	26.85	26.89	26.89	-1.18%	2,076,750
Aug 11, 2026	26.63	27.79	26.20	27.21	27.21	0.78%	2,501,000
Aug 10, 2026	26.08	27.50	25.86	27.00	27.00	3.61%	3,591,600
Aug 7, 2026	24.44	26.44	24.33	26.06	26.06	7.20%	4,624,150
Aug 6, 2026	23.40	24.50	23.30	24.31	24.31	2.75%	2,639,300
Aug 5, 2026	22.73	24.25	22.61	23.66	23.66	4.28%	3,799,300
Aug 4, 2026	21.82	23.18	21.53	22.69	22.69	5.29%	2,480,800
Aug 3, 2026	21.35	22.44	21.10	21.55	21.55	0.14%	1,828,200
Jul 31, 2026	21.00	21.75	20.88	21.52	21.52	8.20%	2,791,700
Jul 30, 2026	21.46	21.46	19.87	19.89	19.89	-7.32%	2,600,300
Jul 29, 2026	21.90	22.00	20.50	21.46	21.46	-2.01%	2,532,800
Jul 28, 2026	23.07	23.19	21.62	21.90	21.90	-5.44%	2,083,600
Jul 27, 2026	22.90	23.49	21.71	23.16	23.16	2.25%	2,542,600
Jul 24, 2026	23.30	23.70	22.30	22.65	22.65	-3.00%	1,521,800
Jul 23, 2026	23.45	24.50	22.82	23.35	23.35	-0.43%	2,560,057
Jul 22, 2026	22.37	24.45	22.01	23.45	23.45	4.87%	4,397,300
Jul 21, 2026	21.00	22.80	19.20	22.36	22.36	4.83%	5,400,600
Jul 20, 2026	23.87	24.35	21.33	21.33	21.33	-10.00%	4,279,557
Jul 17, 2026	25.85	26.25	23.27	23.70	23.70	-8.32%	3,432,000
Jul 16, 2026	28.00	28.00	25.39	25.85	25.85	-7.01%	3,369,057
Jul 15, 2026	27.35	29.40	27.35	27.80	27.80	-3.94%	2,956,000
Jul 14, 2026	28.97	29.35	27.10	28.94	28.94	2.26%	2,600,300
Jul 13, 2026	29.89	30.29	28.10	28.30	28.30	-5.35%	2,733,300
Jul 10, 2026	31.61	32.79	29.90	29.90	29.90	-6.03%	3,085,900
Jul 9, 2026	31.00	32.90	29.50	31.82	31.82	4.67%	3,575,700
Jul 8, 2026	32.00	32.44	29.84	30.40	30.40	-5.56%	3,389,756
Jul 7, 2026	33.33	34.59	30.30	32.19	32.19	-2.75%	5,119,008
Jul 6, 2026	36.87	37.35	32.90	33.10	33.10	-8.06%	6,168,712