Zhejiang Tony Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	34.50	36.82	34.50	36.00	36.00	0.95%	4,227,400
Jul 2, 2026	35.32	36.78	33.50	35.66	35.66	1.77%	7,401,582
Jul 1, 2026	33.99	35.04	33.99	35.04	35.04	5.00%	1,894,484
Jun 30, 2026	33.37	33.37	33.37	33.37	33.37	-5.01%	1,925,600
Jun 29, 2026	38.35	38.35	35.13	35.13	35.13	-5.00%	1,722,700
Jun 26, 2026	36.98	36.98	36.50	36.98	36.98	5.00%	3,366,952
Jun 25, 2026	35.22	35.22	35.21	35.22	35.22	5.01%	946,692
Jun 24, 2026	33.00	33.54	31.00	33.54	33.54	5.01%	9,661,092
Jun 23, 2026	31.94	31.94	31.94	31.94	31.94	5.00%	245,400
Jun 22, 2026	30.42	30.42	30.42	30.42	30.42	5.01%	400,700
Jun 18, 2026	27.59	28.97	27.33	28.97	28.97	5.00%	2,768,344
Jun 17, 2026	27.50	28.22	26.96	27.59	27.59	2.34%	3,971,730
Jun 16, 2026	27.30	27.80	26.45	26.96	26.96	0.75%	5,595,589
Jun 15, 2026	25.50	26.76	25.49	26.76	26.76	4.98%	5,591,053
Jun 12, 2026	24.68	25.49	24.68	25.49	25.49	4.98%	6,534,100
Jun 11, 2026	24.40	24.89	24.02	24.28	24.28	-1.78%	2,342,200
Jun 10, 2026	24.45	25.00	23.88	24.72	24.72	0.61%	2,940,200
Jun 9, 2026	24.30	24.65	23.71	24.57	24.57	3.58%	2,114,300
Jun 8, 2026	22.46	24.24	22.46	23.72	23.72	0.34%	2,743,680
Jun 5, 2026	24.58	24.91	23.64	23.64	23.64	-4.98%	3,448,900
Jun 4, 2026	25.15	25.80	24.15	24.88	24.88	0.89%	5,318,700
Jun 3, 2026	23.74	24.66	23.51	24.66	24.66	4.98%	1,414,100
Jun 2, 2026	23.80	23.97	22.61	23.49	23.49	0.13%	4,341,900
Jun 1, 2026	24.32	24.49	23.17	23.46	23.46	-3.54%	5,866,180
May 29, 2026	25.05	25.49	24.10	24.32	24.32	-2.60%	4,823,623
May 28, 2026	25.41	26.70	24.40	24.97	24.97	-2.50%	7,283,600
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