Zhejiang Tony Electronic Co., Ltd (603595.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 21.39 | 21.95 | 21.39 | 21.65 | 21.65 | 2,838,900 |
| 08 May 2024 | 22.04 | 22.10 | 21.26 | 21.40 | 21.40 | 2,856,008 |
| 07 May 2024 | 21.73 | 21.95 | 21.57 | 21.82 | 21.82 | 2,838,944 |
| 06 May 2024 | 21.41 | 21.99 | 21.41 | 21.75 | 21.75 | 3,583,100 |
| 30 Apr 2024 | 21.55 | 21.70 | 20.92 | 21.45 | 21.45 | 5,034,060 |
| 29 Apr 2024 | 20.11 | 21.85 | 20.00 | 21.55 | 21.55 | 8,777,942 |
| 26 Apr 2024 | 19.66 | 20.30 | 19.46 | 20.12 | 20.12 | 4,309,500 |
| 25 Apr 2024 | 19.50 | 20.15 | 19.26 | 19.65 | 19.65 | 2,861,942 |
| 24 Apr 2024 | 18.80 | 19.61 | 18.68 | 19.58 | 19.58 | 3,779,200 |
| 23 Apr 2024 | 19.00 | 19.29 | 18.40 | 18.89 | 18.89 | 4,667,300 |
| 22 Apr 2024 | 18.50 | 18.93 | 17.58 | 18.71 | 18.71 | 3,661,800 |
| 19 Apr 2024 | 19.24 | 19.24 | 18.11 | 18.28 | 18.28 | 3,059,000 |
| 18 Apr 2024 | 19.30 | 19.43 | 18.32 | 18.96 | 18.96 | 3,756,500 |
| 17 Apr 2024 | 18.22 | 19.28 | 18.22 | 19.10 | 19.10 | 3,774,116 |
| 16 Apr 2024 | 19.51 | 19.88 | 17.85 | 17.98 | 17.98 | 5,234,660 |
| 15 Apr 2024 | 20.05 | 20.79 | 19.20 | 19.62 | 19.62 | 5,549,060 |
| 12 Apr 2024 | 21.03 | 22.55 | 20.73 | 20.80 | 20.80 | 5,211,260 |
| 11 Apr 2024 | 21.39 | 21.60 | 20.66 | 20.82 | 20.82 | 4,300,543 |
| 10 Apr 2024 | 22.18 | 22.58 | 21.06 | 21.29 | 21.29 | 8,232,250 |
| 09 Apr 2024 | 20.66 | 22.57 | 20.65 | 22.57 | 22.57 | 2,760,989 |
| 08 Apr 2024 | 21.40 | 21.40 | 20.50 | 20.52 | 20.52 | 2,309,969 |
| 03 Apr 2024 | 22.16 | 22.17 | 21.33 | 21.40 | 21.40 | 2,037,400 |
| 02 Apr 2024 | 22.80 | 22.80 | 21.80 | 22.06 | 22.06 | 2,434,068 |
| 01 Apr 2024 | 21.98 | 22.50 | 21.98 | 22.48 | 22.48 | 2,328,200 |
| 29 Mar 2024 | 21.89 | 22.27 | 21.34 | 21.99 | 21.99 | 1,340,500 |
| 28 Mar 2024 | 21.10 | 22.00 | 20.79 | 21.82 | 21.82 | 2,743,300 |
| 27 Mar 2024 | 22.46 | 22.46 | 21.10 | 21.10 | 21.10 | 2,978,937 |
| 26 Mar 2024 | 22.01 | 22.86 | 21.96 | 22.32 | 22.32 | 2,496,983 |
| 25 Mar 2024 | 23.30 | 23.53 | 22.38 | 22.38 | 22.38 | 3,455,350 |
| 22 Mar 2024 | 23.72 | 24.16 | 23.47 | 23.53 | 23.53 | 3,360,232 |
| 21 Mar 2024 | 24.17 | 24.25 | 23.64 | 23.81 | 23.81 | 3,764,319 |
| 20 Mar 2024 | 23.75 | 24.15 | 23.60 | 24.08 | 24.08 | 3,528,426 |
| 19 Mar 2024 | 24.00 | 24.16 | 23.59 | 23.71 | 23.71 | 3,269,400 |
| 18 Mar 2024 | 23.15 | 23.96 | 22.82 | 23.96 | 23.96 | 4,398,259 |
| 15 Mar 2024 | 22.88 | 23.00 | 22.41 | 22.98 | 22.98 | 2,830,706 |
| 14 Mar 2024 | 23.32 | 23.40 | 22.45 | 22.77 | 22.77 | 3,050,600 |
| 13 Mar 2024 | 23.17 | 23.69 | 22.92 | 23.32 | 23.32 | 3,363,800 |
| 12 Mar 2024 | 23.13 | 23.45 | 22.70 | 23.10 | 23.10 | 3,392,700 |
| 11 Mar 2024 | 22.50 | 23.08 | 22.28 | 23.07 | 23.07 | 3,333,800 |
| 08 Mar 2024 | 21.78 | 22.60 | 21.65 | 22.45 | 22.45 | 3,492,500 |
| 07 Mar 2024 | 22.57 | 22.79 | 21.67 | 21.77 | 21.77 | 3,165,850 |
| 06 Mar 2024 | 22.20 | 22.90 | 21.80 | 22.52 | 22.52 | 3,627,300 |
| 05 Mar 2024 | 22.97 | 22.99 | 22.15 | 22.36 | 22.36 | 4,112,100 |
| 04 Mar 2024 | 23.49 | 23.83 | 22.45 | 22.97 | 22.97 | 5,813,732 |
| 01 Mar 2024 | 22.41 | 24.16 | 22.41 | 23.45 | 23.45 | 7,323,272 |
| 29 Feb 2024 | 21.10 | 22.37 | 20.92 | 22.35 | 22.35 | 4,777,900 |
| 28 Feb 2024 | 23.39 | 23.99 | 21.08 | 21.20 | 21.20 | 7,386,300 |
| 27 Feb 2024 | 22.40 | 23.41 | 22.28 | 23.39 | 23.39 | 4,598,833 |
| 26 Feb 2024 | 21.99 | 22.97 | 21.32 | 22.39 | 22.39 | 4,654,100 |
| 23 Feb 2024 | 21.09 | 21.78 | 20.70 | 21.70 | 21.70 | 3,601,090 |
| 22 Feb 2024 | 20.32 | 21.11 | 20.18 | 20.97 | 20.97 | 3,761,440 |
| 21 Feb 2024 | 19.60 | 21.00 | 19.51 | 20.19 | 20.19 | 4,734,540 |
| 20 Feb 2024 | 19.79 | 19.89 | 19.08 | 19.80 | 19.80 | 3,733,258 |
| 19 Feb 2024 | 19.65 | 19.87 | 19.00 | 19.62 | 19.62 | 7,673,578 |
| 08 Feb 2024 | 16.85 | 18.55 | 16.76 | 18.55 | 18.55 | 5,030,190 |
| 07 Feb 2024 | 17.10 | 17.49 | 16.29 | 16.86 | 16.86 | 8,309,400 |
| 06 Feb 2024 | 15.88 | 17.04 | 15.54 | 16.81 | 16.81 | 10,188,048 |
| 05 Feb 2024 | 19.02 | 19.10 | 17.27 | 17.27 | 17.27 | 3,481,500 |
| 02 Feb 2024 | 20.62 | 20.87 | 18.55 | 19.19 | 19.19 | 4,504,652 |
| 01 Feb 2024 | 20.88 | 21.07 | 20.15 | 20.60 | 20.60 | 4,625,600 |
| 31 Jan 2024 | 22.10 | 22.70 | 20.86 | 20.89 | 20.89 | 4,138,952 |
| 30 Jan 2024 | 23.10 | 23.62 | 22.30 | 22.34 | 22.34 | 3,698,434 |
| 29 Jan 2024 | 24.33 | 24.70 | 22.99 | 23.05 | 23.05 | 3,444,440 |
| 26 Jan 2024 | 25.34 | 25.39 | 24.28 | 24.32 | 24.32 | 2,562,832 |
| 25 Jan 2024 | 24.15 | 25.18 | 23.88 | 25.05 | 25.05 | 4,499,571 |
| 24 Jan 2024 | 24.98 | 25.18 | 22.98 | 24.11 | 24.11 | 5,879,754 |
| 23 Jan 2024 | 24.60 | 25.25 | 24.42 | 24.80 | 24.80 | 4,092,208 |
| 22 Jan 2024 | 26.38 | 26.38 | 24.18 | 24.55 | 24.55 | 5,002,140 |
| 19 Jan 2024 | 26.88 | 27.13 | 26.15 | 26.20 | 26.20 | 2,517,740 |
| 18 Jan 2024 | 27.04 | 27.29 | 26.00 | 26.65 | 26.65 | 3,694,788 |
| 17 Jan 2024 | 28.58 | 28.58 | 26.90 | 26.95 | 26.95 | 2,630,100 |
| 16 Jan 2024 | 28.68 | 28.78 | 27.68 | 28.14 | 28.14 | 3,015,256 |
| 15 Jan 2024 | 28.11 | 28.98 | 27.82 | 28.53 | 28.53 | 3,148,964 |
| 12 Jan 2024 | 28.06 | 29.18 | 27.82 | 28.36 | 28.36 | 4,506,900 |
| 11 Jan 2024 | 27.00 | 29.00 | 26.90 | 28.10 | 28.10 | 6,684,700 |
| 10 Jan 2024 | 25.47 | 29.88 | 25.47 | 27.84 | 27.84 | 10,701,634 |
| 09 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 696,200 |
| 08 Jan 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 782,200 |
| 05 Jan 2024 | 35.32 | 35.94 | 34.70 | 34.93 | 34.93 | 1,352,259 |
| 04 Jan 2024 | 35.10 | 36.00 | 35.00 | 35.68 | 35.68 | 1,253,588 |
| 03 Jan 2024 | 35.90 | 36.14 | 35.00 | 35.37 | 35.37 | 1,730,300 |
| 02 Jan 2024 | 36.86 | 36.94 | 35.90 | 36.01 | 36.01 | 1,827,577 |
| 29 Dec 2023 | 35.84 | 36.97 | 35.63 | 36.79 | 36.79 | 2,801,800 |
| 28 Dec 2023 | 34.93 | 36.71 | 34.51 | 35.84 | 35.84 | 3,317,900 |
| 27 Dec 2023 | 35.42 | 35.42 | 34.20 | 35.04 | 35.04 | 3,790,500 |
| 26 Dec 2023 | 40.00 | 40.10 | 36.00 | 36.00 | 36.00 | 5,702,200 |
| 25 Dec 2023 | 40.00 | 40.38 | 39.30 | 40.00 | 40.00 | 2,204,500 |
| 22 Dec 2023 | 39.94 | 40.16 | 39.21 | 40.00 | 40.00 | 2,698,700 |
| 21 Dec 2023 | 38.35 | 40.08 | 38.24 | 39.98 | 39.98 | 3,294,000 |
| 20 Dec 2023 | 38.60 | 38.76 | 38.10 | 38.65 | 38.65 | 1,310,518 |
| 19 Dec 2023 | 37.80 | 38.51 | 37.75 | 38.32 | 38.32 | 1,056,161 |
| 18 Dec 2023 | 38.58 | 38.58 | 37.70 | 38.00 | 38.00 | 1,297,900 |
| 15 Dec 2023 | 38.15 | 39.36 | 38.11 | 38.58 | 38.58 | 2,131,990 |
| 14 Dec 2023 | 37.89 | 38.86 | 37.89 | 38.22 | 38.22 | 1,503,490 |
| 13 Dec 2023 | 38.90 | 39.13 | 37.87 | 37.89 | 37.89 | 2,392,100 |
| 12 Dec 2023 | 39.00 | 39.50 | 38.74 | 39.27 | 39.27 | 2,070,700 |
| 11 Dec 2023 | 38.84 | 39.28 | 38.01 | 39.11 | 39.11 | 2,011,073 |
| 08 Dec 2023 | 38.70 | 38.99 | 38.26 | 38.80 | 38.80 | 1,775,300 |
| 07 Dec 2023 | 37.91 | 38.81 | 37.75 | 38.71 | 38.71 | 2,371,900 |
| 06 Dec 2023 | 37.97 | 38.66 | 37.80 | 38.27 | 38.27 | 2,155,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.