603210 Historical data - Zhejiang Tion Vanly Tech. Co., Ltd. Class A | Makkler

603210 Historical data - Zhejiang Tion Vanly Tech. Co., Ltd. Class A | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 13.23	-1.12%	CNY 13.39	CNY 13.46	CNY 13.23	2.02M
2026-09-29	CNY 13.38	+0.15%	CNY 13.38	CNY 13.55	CNY 13.30	1.85M
2026-09-28	CNY 13.36	-0.30%	CNY 13.49	CNY 13.54	CNY 13.28	2.24M
2026-09-24	CNY 13.40	-1.76%	CNY 13.61	CNY 13.67	CNY 13.39	2.51M
2026-09-23	CNY 13.64	+0.66%	CNY 13.48	CNY 13.74	CNY 13.42	2.80M
2026-09-22	CNY 13.55	+1.04%	CNY 13.40	CNY 13.62	CNY 13.29	3.07M
2026-09-21	CNY 13.41	+2.60%	CNY 13.03	CNY 13.60	CNY 13.02	3.69M
2026-09-18	CNY 13.07	+1.16%	CNY 12.90	CNY 13.09	CNY 12.90	1.80M
2026-09-17	CNY 12.92	+0.31%	CNY 12.85	CNY 13.12	CNY 12.80	1.68M
2026-09-16	CNY 12.88	+0.47%	CNY 12.81	CNY 12.88	CNY 12.69	1.30M
2026-09-15	CNY 12.82	-0.31%	CNY 12.85	CNY 12.94	CNY 12.77	1.29M
2026-09-14	CNY 12.86	+0.39%	CNY 12.75	CNY 12.94	CNY 12.75	1.31M
2026-09-11	CNY 12.81	-2.44%	CNY 13.10	CNY 13.10	CNY 12.73	2.98M
2026-09-10	CNY 13.13	-1.72%	CNY 13.37	CNY 13.37	CNY 13.13	2.44M
2026-09-09	CNY 13.36	-1.69%	CNY 13.53	CNY 13.61	CNY 13.34	2.52M
2026-09-08	CNY 13.59	+0.44%	CNY 13.54	CNY 13.67	CNY 13.48	1.70M
2026-09-07	CNY 13.53	-0.22%	CNY 13.51	CNY 13.63	CNY 13.45	1.72M
2026-09-04	CNY 13.56	-0.73%	CNY 13.67	CNY 13.82	CNY 13.45	3.33M
2026-09-03	CNY 13.66	-1.66%	CNY 13.90	CNY 13.98	CNY 13.64	3.05M
2026-09-02	CNY 13.89	+0.58%	CNY 13.71	CNY 13.93	CNY 13.63	2.91M
2026-09-01	CNY 13.81	+0.44%	CNY 13.70	CNY 13.88	CNY 13.69	2.52M
2026-08-31	CNY 13.75	+0.07%	CNY 13.69	CNY 13.78	CNY 13.64	2.06M
2026-08-28	CNY 13.74	+0.96%	CNY 13.62	CNY 13.89	CNY 13.53	4.04M
2026-08-27	CNY 13.61	0.00%	CNY 13.59	CNY 13.64	CNY 13.43	2.07M
2026-08-26	CNY 13.61	+1.80%	CNY 13.40	CNY 13.66	CNY 13.38	2.83M
2026-08-25	CNY 13.37	+0.98%	CNY 13.24	CNY 13.42	CNY 13.18	1.82M
2026-08-24	CNY 13.24	-0.30%	CNY 13.28	CNY 13.49	CNY 13.18	1.96M
2026-08-21	CNY 13.28	-2.28%	CNY 13.52	CNY 13.58	CNY 13.25	2.45M
2026-08-20	CNY 13.59	+1.04%	CNY 13.51	CNY 13.67	CNY 13.45	1.93M
2026-08-19	CNY 13.45	-2.75%	CNY 13.80	CNY 13.82	CNY 13.43	3.06M
2026-08-18	CNY 13.83	+0.66%	CNY 13.68	CNY 14.04	CNY 13.58	3.90M
2026-08-17	CNY 13.74	+0.37%	CNY 13.66	CNY 13.78	CNY 13.55	2.35M
2026-08-14	CNY 13.69	-0.58%	CNY 13.76	CNY 13.90	CNY 13.65	1.96M
2026-08-13	CNY 13.77	-0.07%	CNY 13.83	CNY 14.22	CNY 13.74	4.44M
2026-08-12	CNY 13.78	+0.22%	CNY 13.72	CNY 13.82	CNY 13.69	1.80M
2026-08-11	CNY 13.75	-0.94%	CNY 13.86	CNY 13.86	CNY 13.68	2.41M
2026-08-10	CNY 13.88	+1.91%	CNY 13.57	CNY 13.90	CNY 13.52	4.02M
2026-08-07	CNY 13.62	+0.44%	CNY 13.56	CNY 13.66	CNY 13.41	2.33M
2026-08-06	CNY 13.56	-1.02%	CNY 13.68	CNY 13.69	CNY 13.43	2.70M
2026-08-05	CNY 13.70	+0.51%	CNY 13.66	CNY 13.72	CNY 13.54	2.89M
2026-08-04	CNY 13.63	-0.80%	CNY 13.74	CNY 13.78	CNY 13.58	2.72M
2026-08-03	CNY 13.74	+1.18%	CNY 13.58	CNY 13.74	CNY 13.52	2.32M
2026-07-31	CNY 13.58	+0.52%	CNY 13.50	CNY 13.73	CNY 13.49	2.97M
2026-07-30	CNY 13.51	+0.82%	CNY 13.30	CNY 13.79	CNY 13.30	3.18M
2026-07-29	CNY 13.40	+2.37%	CNY 13.06	CNY 13.43	CNY 13.05	2.82M
2026-07-28	CNY 13.09	+0.08%	CNY 12.88	CNY 13.26	CNY 12.88	1.90M
2026-07-27	CNY 13.08	+1.24%	CNY 12.90	CNY 13.15	CNY 12.85	1.60M
2026-07-24	CNY 12.92	-3.44%	CNY 13.21	CNY 13.38	CNY 12.90	2.54M
2026-07-23	CNY 13.38	+1.98%	CNY 13.11	CNY 13.38	CNY 13.04	2.25M
2026-07-22	CNY 13.12	-1.20%	CNY 13.26	CNY 13.28	CNY 12.96	2.94M
2026-07-21	CNY 13.28	-0.30%	CNY 13.28	CNY 13.45	CNY 13.13	2.83M
2026-07-20	CNY 13.32	-0.82%	CNY 13.41	CNY 13.61	CNY 13.14	2.66M
2026-07-17	CNY 13.43	-1.68%	CNY 13.68	CNY 13.79	CNY 13.33	2.98M
2026-07-16	CNY 13.66	+0.29%	CNY 13.55	CNY 13.72	CNY 13.51	2.20M
2026-07-15	CNY 13.62	+1.41%	CNY 13.33	CNY 13.63	CNY 13.33	2.51M
2026-07-14	CNY 13.43	+3.31%	CNY 12.80	CNY 13.49	CNY 12.80	2.74M
2026-07-13	CNY 13.00	-2.33%	CNY 13.20	CNY 13.29	CNY 12.90	2.30M
2026-07-10	CNY 13.31	+1.60%	CNY 13.15	CNY 13.48	CNY 12.96	2.48M
2026-07-09	CNY 13.10	-1.65%	CNY 13.33	CNY 13.34	CNY 12.90	2.29M
2026-07-08	CNY 13.32	-1.77%	CNY 13.51	CNY 13.67	CNY 13.24	2.32M
2026-07-07	CNY 13.56	-2.52%	CNY 13.86	CNY 13.89	CNY 13.56	2.76M
2026-07-06	CNY 13.91	-0.71%	CNY 14.00	CNY 14.11	CNY 13.84	2.37M
2026-07-03	CNY 14.01	+1.30%	CNY 13.83	CNY 14.18	CNY 13.83	3.20M
2026-07-02	CNY 13.83	+0.14%	CNY 13.66	CNY 14.04	CNY 13.66	3.34M
2026-07-01	CNY 13.81	+2.83%	CNY 13.42	CNY 13.88	CNY 13.35	3.15M
2026-06-30	CNY 13.43	-1.40%	CNY 13.58	CNY 13.76	CNY 13.27	2.99M
2026-06-29	CNY 13.62	+0.59%	CNY 13.41	CNY 13.91	CNY 13.10	3.60M
2026-06-26	CNY 13.54	-2.38%	CNY 14.00	CNY 14.14	CNY 13.51	3.65M
2026-06-25	CNY 13.87	-0.72%	CNY 14.25	CNY 14.25	CNY 13.63	4.18M
2026-06-24	CNY 13.97	-2.31%	CNY 14.36	CNY 14.58	CNY 13.92	7.52M
2026-06-23	CNY 14.30	+10.00%	CNY 13.23	CNY 14.30	CNY 13.09	5.39M
2026-06-22	CNY 13.00	-2.69%	CNY 13.35	CNY 13.48	CNY 12.67	5.19M
2026-06-18	CNY 13.36	-3.05%	CNY 13.70	CNY 13.80	CNY 13.35	4.26M
2026-06-17	CNY 13.78	-1.15%	CNY 13.80	CNY 13.92	CNY 13.62	3.16M
2026-06-16	CNY 13.94	-3.73%	CNY 14.31	CNY 14.48	CNY 13.90	5.25M
2026-06-15	CNY 14.48	-0.96%	CNY 14.60	CNY 14.77	CNY 14.40	4.97M
2026-06-12	CNY 14.62	-0.61%	CNY 14.85	CNY 14.85	CNY 14.45	4.48M
2026-06-11	CNY 14.71	+1.38%	CNY 14.34	CNY 14.74	CNY 14.21	4.91M
2026-06-10	CNY 14.51	+0.62%	CNY 14.18	CNY 14.85	CNY 13.98	6.40M
2026-06-09	CNY 14.42	+0.07%	CNY 14.47	CNY 14.47	CNY 14.03	5.62M
2026-06-08	CNY 14.41	-4.70%	CNY 14.57	CNY 15.14	CNY 14.40	9.48M
2026-06-05	CNY 15.12	+0.87%	CNY 15.67	CNY 16.09	CNY 14.66	17.81M
2026-06-04	CNY 14.99	+9.98%	CNY 13.53	CNY 14.99	CNY 13.31	10.92M
2026-06-03	CNY 13.63	-2.71%	CNY 14.05	CNY 14.05	CNY 13.55	3.18M
2026-06-02	CNY 14.01	-1.62%	CNY 14.30	CNY 14.30	CNY 13.95	2.40M
2026-06-01	CNY 14.24	+2.08%	CNY 13.96	CNY 14.28	CNY 13.88	3.40M
2026-05-29	CNY 13.95	-0.78%	CNY 14.00	CNY 14.18	CNY 13.91	2.84M
2026-05-28	CNY 14.06	-0.85%	CNY 14.10	CNY 14.27	CNY 13.77	3.73M
2026-05-27	CNY 14.18	-2.27%	CNY 14.50	CNY 14.71	CNY 14.14	3.72M
2026-05-26	CNY 14.51	-1.76%	CNY 14.80	CNY 14.81	CNY 14.36	3.46M