Skip to main content
logo
TVZone Media Co., Ltd. (SHA:603721)
China flag China · Delayed Price · Currency is CNY
20.49
+1.86 (9.98%)
Jun 18, 2026, 8:50 AM CST

TVZone Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202618.4220.4917.9420.4920.499.98%5,933,500
Jun 15, 202618.5419.0518.5418.6318.630.49%3,313,100
Jun 12, 202618.6018.9617.7418.5418.540.11%4,290,000
Jun 11, 202619.1619.1618.1718.5218.52-4.14%4,646,800
Jun 10, 202619.1220.2019.0019.3219.320.16%4,687,430
Jun 9, 202619.7019.9019.0019.2919.29-1.73%4,637,100
Jun 8, 202620.2221.0619.4019.6319.63-3.40%5,395,200
Jun 5, 202620.4420.9619.6720.3220.32-1.36%5,686,330
Jun 4, 202620.8021.3920.5220.6020.60-4.98%5,065,340
Jun 3, 202622.6223.1621.6821.6821.68-10.00%8,155,551
Jun 2, 202626.0027.2023.1024.0924.09-3.45%9,350,160
Jun 1, 202624.9524.9524.9524.9524.95--
May 29, 202625.1425.5624.5224.9524.95-1.19%1,777,000
May 28, 202624.5025.5524.1725.2525.252.64%1,632,662
May 27, 202624.6424.7924.0824.6024.60-0.85%1,494,600
May 26, 202624.8624.9024.1524.8124.81-0.28%1,917,330
May 25, 202624.3025.0824.0324.9624.883.27%3,779,300
May 22, 202623.2224.1723.2224.1724.095.00%2,636,030
May 21, 202623.4923.7022.8923.0222.95-0.69%1,693,600
May 20, 202623.4323.5523.0423.1823.11-1.07%1,449,440
May 19, 202623.2923.6922.7323.4323.35-0.64%1,912,000
May 18, 202624.4624.6023.5823.5823.50-5.00%2,149,500
May 15, 202624.5325.0024.1024.8224.741.60%2,330,700
May 14, 202624.6324.9823.7324.4324.35-1.65%3,876,900
May 13, 202624.4025.1024.2524.8424.760.93%2,859,788
May 12, 202626.0626.0924.6124.6124.53-5.02%3,680,500
May 11, 202625.9326.4225.1825.9125.83-0.12%3,495,900
May 8, 202625.1326.1825.1225.9425.863.35%4,385,930
May 7, 202624.6026.1224.6025.1025.020.88%5,307,330
May 6, 202624.7025.3024.3724.8824.801.02%3,282,730
Apr 30, 202623.4024.8823.3424.6324.553.31%3,797,700
Apr 29, 202624.2524.4523.7823.8423.76-0.63%3,328,850
Apr 28, 202623.1624.1623.1623.9923.913.67%4,750,710
Apr 27, 202622.3223.1421.8223.1423.074.99%3,788,090
Apr 24, 202621.6922.1021.2722.0421.971.15%2,116,520
Apr 23, 202622.4022.5621.7521.7921.72-2.81%2,223,500
Apr 22, 202622.0222.5222.0022.4222.351.86%2,664,500
Apr 21, 202621.3722.0221.3722.0121.942.99%2,395,800
Apr 20, 202622.1622.1621.1021.3721.30-3.74%4,479,950
Apr 17, 202621.8322.4521.8322.2022.130.45%2,805,790
Apr 16, 202622.0022.6521.9822.1022.031.66%2,695,400
Apr 15, 202621.6521.9021.4721.7421.670.42%2,082,800
Apr 14, 202622.0022.0021.4021.6521.582.70%4,506,700
Apr 13, 202620.2021.0820.2021.0821.014.98%1,669,600
Apr 10, 202620.0520.3019.9520.0820.02-1,278,000
Apr 9, 202619.5220.1519.4920.0820.022.40%1,590,000
Apr 8, 202619.1019.6319.1019.6119.554.03%1,684,931
Apr 7, 202618.9919.1618.7618.8518.79-1.00%830,530
Apr 3, 202619.4319.4419.0319.0418.98-1.60%536,700
Apr 2, 202619.5319.5519.0919.3519.29-1.43%937,300