Zhejiang Tony Electronic Co., Ltd. Class A 603595
SSE · China · Non-Energy Minerals
CNY 31.02-0.48 (-1.52%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 31.02 | -1.52% | CNY 31.51 | CNY 32.17 | CNY 30.98 | 1.53M |
| 2026-09-29 | CNY 31.50 | +2.94% | CNY 29.97 | CNY 31.88 | CNY 29.90 | 2.00M |
| 2026-09-28 | CNY 30.60 | -5.99% | CNY 32.85 | CNY 32.85 | CNY 30.51 | 2.04M |
| 2026-09-24 | CNY 32.55 | -2.25% | CNY 33.26 | CNY 33.41 | CNY 32.36 | 1.45M |
| 2026-09-23 | CNY 33.30 | -0.27% | CNY 33.41 | CNY 33.85 | CNY 32.92 | 1.75M |
| 2026-09-22 | CNY 33.39 | +2.87% | CNY 32.70 | CNY 33.74 | CNY 32.35 | 2.80M |
| 2026-09-21 | CNY 32.46 | +1.76% | CNY 32.00 | CNY 32.89 | CNY 32.00 | 1.70M |
| 2026-09-18 | CNY 31.90 | -3.60% | CNY 33.60 | CNY 33.60 | CNY 31.06 | 3.88M |
| 2026-09-17 | CNY 33.09 | -0.48% | CNY 32.71 | CNY 33.38 | CNY 32.50 | 1.85M |
| 2026-09-16 | CNY 33.25 | +2.62% | CNY 32.34 | CNY 33.99 | CNY 31.96 | 2.61M |
| 2026-09-15 | CNY 32.40 | +3.48% | CNY 32.00 | CNY 33.15 | CNY 31.50 | 2.69M |
| 2026-09-14 | CNY 31.31 | +0.48% | CNY 31.09 | CNY 31.77 | CNY 30.50 | 1.36M |
| 2026-09-11 | CNY 31.16 | -1.55% | CNY 31.44 | CNY 31.96 | CNY 30.33 | 2.51M |
| 2026-09-10 | CNY 31.65 | +5.85% | CNY 29.33 | CNY 32.10 | CNY 29.33 | 3.65M |
| 2026-09-09 | CNY 29.90 | -1.32% | CNY 30.35 | CNY 30.69 | CNY 29.53 | 1.74M |
| 2026-09-08 | CNY 30.30 | -1.85% | CNY 30.84 | CNY 30.98 | CNY 29.91 | 1.88M |
| 2026-09-07 | CNY 30.87 | +3.31% | CNY 30.45 | CNY 31.34 | CNY 30.00 | 2.59M |
| 2026-09-04 | CNY 29.88 | -2.67% | CNY 30.70 | CNY 31.32 | CNY 29.82 | 2.96M |
| 2026-09-03 | CNY 30.70 | +1.52% | CNY 30.57 | CNY 31.60 | CNY 29.56 | 5.12M |
| 2026-09-02 | CNY 30.24 | +10.00% | CNY 27.48 | CNY 30.24 | CNY 27.48 | 4.92M |
| 2026-09-01 | CNY 27.49 | +3.93% | CNY 26.31 | CNY 27.85 | CNY 26.31 | 2.40M |
| 2026-08-31 | CNY 26.45 | +0.46% | CNY 26.07 | CNY 26.86 | CNY 25.60 | 2.44M |
| 2026-08-28 | CNY 26.33 | -2.05% | CNY 26.76 | CNY 27.55 | CNY 26.33 | 1.42M |
| 2026-08-27 | CNY 26.88 | +2.60% | CNY 25.10 | CNY 26.88 | CNY 25.10 | 2.16M |
| 2026-08-26 | CNY 26.20 | -1.87% | CNY 26.70 | CNY 26.98 | CNY 26.20 | 1.68M |
| 2026-08-25 | CNY 26.70 | +2.73% | CNY 25.99 | CNY 26.96 | CNY 25.33 | 2.38M |
| 2026-08-24 | CNY 25.99 | -0.54% | CNY 25.81 | CNY 26.68 | CNY 25.50 | 1.53M |
| 2026-08-21 | CNY 26.13 | +0.50% | CNY 26.08 | CNY 26.31 | CNY 25.03 | 1.64M |
| 2026-08-20 | CNY 26.00 | -0.69% | CNY 26.18 | CNY 26.80 | CNY 25.82 | 1.87M |
| 2026-08-19 | CNY 26.18 | -4.97% | CNY 27.03 | CNY 27.39 | CNY 26.04 | 2.80M |
| 2026-08-18 | CNY 27.55 | +2.30% | CNY 26.93 | CNY 28.15 | CNY 26.93 | 2.51M |
| 2026-08-17 | CNY 26.93 | +1.28% | CNY 26.50 | CNY 27.16 | CNY 26.36 | 2.03M |
| 2026-08-14 | CNY 26.59 | +1.96% | CNY 26.80 | CNY 26.80 | CNY 25.86 | 1.92M |
| 2026-08-13 | CNY 26.08 | -3.01% | CNY 26.89 | CNY 28.18 | CNY 26.02 | 2.97M |
| 2026-08-12 | CNY 26.89 | -1.18% | CNY 27.02 | CNY 27.57 | CNY 26.85 | 2.08M |
| 2026-08-11 | CNY 27.21 | +0.78% | CNY 26.63 | CNY 27.79 | CNY 26.20 | 2.50M |
| 2026-08-10 | CNY 27.00 | +3.61% | CNY 26.08 | CNY 27.50 | CNY 25.86 | 3.59M |
| 2026-08-07 | CNY 26.06 | +7.20% | CNY 24.44 | CNY 26.44 | CNY 24.33 | 4.62M |
| 2026-08-06 | CNY 24.31 | +2.75% | CNY 23.40 | CNY 24.50 | CNY 23.30 | 2.64M |
| 2026-08-05 | CNY 23.66 | +4.28% | CNY 22.73 | CNY 24.25 | CNY 22.61 | 3.80M |
| 2026-08-04 | CNY 22.69 | +5.29% | CNY 21.82 | CNY 23.18 | CNY 21.53 | 2.48M |
| 2026-08-03 | CNY 21.55 | +0.14% | CNY 21.35 | CNY 22.44 | CNY 21.10 | 1.83M |
| 2026-07-31 | CNY 21.52 | +8.20% | CNY 21.00 | CNY 21.75 | CNY 20.88 | 2.79M |
| 2026-07-30 | CNY 19.89 | -7.32% | CNY 21.46 | CNY 21.46 | CNY 19.87 | 2.60M |
| 2026-07-29 | CNY 21.46 | -2.01% | CNY 21.90 | CNY 22.00 | CNY 20.50 | 2.53M |
| 2026-07-28 | CNY 21.90 | -5.44% | CNY 23.07 | CNY 23.19 | CNY 21.62 | 2.08M |
| 2026-07-27 | CNY 23.16 | +2.25% | CNY 22.90 | CNY 23.49 | CNY 21.71 | 2.54M |
| 2026-07-24 | CNY 22.65 | -3.00% | CNY 23.30 | CNY 23.70 | CNY 22.30 | 1.52M |
| 2026-07-23 | CNY 23.35 | -0.43% | CNY 23.45 | CNY 24.50 | CNY 22.82 | 2.56M |
| 2026-07-22 | CNY 23.45 | +4.87% | CNY 22.37 | CNY 24.45 | CNY 22.01 | 4.40M |
| 2026-07-21 | CNY 22.36 | +4.83% | CNY 21.00 | CNY 22.80 | CNY 19.20 | 5.40M |
| 2026-07-20 | CNY 21.33 | -10.00% | CNY 23.87 | CNY 24.35 | CNY 21.33 | 4.28M |
| 2026-07-17 | CNY 23.70 | -8.32% | CNY 25.85 | CNY 26.25 | CNY 23.27 | 3.43M |
| 2026-07-16 | CNY 25.85 | -7.01% | CNY 28.00 | CNY 28.00 | CNY 25.39 | 3.37M |
| 2026-07-15 | CNY 27.80 | -3.94% | CNY 27.35 | CNY 29.40 | CNY 27.35 | 2.96M |
| 2026-07-14 | CNY 28.94 | +2.26% | CNY 28.97 | CNY 29.35 | CNY 27.10 | 2.60M |
| 2026-07-13 | CNY 28.30 | -5.35% | CNY 29.89 | CNY 30.29 | CNY 28.10 | 2.73M |
| 2026-07-10 | CNY 29.90 | -6.03% | CNY 31.61 | CNY 32.79 | CNY 29.90 | 3.09M |
| 2026-07-09 | CNY 31.82 | +4.67% | CNY 31.00 | CNY 32.90 | CNY 29.50 | 3.58M |
| 2026-07-08 | CNY 30.40 | -5.56% | CNY 32.00 | CNY 32.44 | CNY 29.84 | 3.39M |
| 2026-07-07 | CNY 32.19 | -2.75% | CNY 33.33 | CNY 34.59 | CNY 30.30 | 5.12M |
| 2026-07-06 | CNY 33.10 | -8.06% | CNY 36.87 | CNY 37.35 | CNY 32.90 | 6.17M |
| 2026-07-03 | CNY 36.00 | +0.95% | CNY 34.50 | CNY 36.82 | CNY 34.50 | 4.23M |
| 2026-07-02 | CNY 35.66 | +1.77% | CNY 35.32 | CNY 36.78 | CNY 33.50 | 7.40M |
| 2026-07-01 | CNY 35.04 | +5.00% | CNY 33.99 | CNY 35.04 | CNY 33.99 | 1.89M |
| 2026-06-30 | CNY 33.37 | -5.01% | CNY 33.37 | CNY 33.37 | CNY 33.37 | 1.93M |
| 2026-06-29 | CNY 35.13 | -5.00% | CNY 38.35 | CNY 38.35 | CNY 35.13 | 1.72M |
| 2026-06-26 | CNY 36.98 | +5.00% | CNY 36.98 | CNY 36.98 | CNY 36.50 | 3.37M |
| 2026-06-25 | CNY 35.22 | +5.01% | CNY 35.22 | CNY 35.22 | CNY 35.21 | 946.69K |
| 2026-06-24 | CNY 33.54 | +5.01% | CNY 33.00 | CNY 33.54 | CNY 31.00 | 9.66M |
| 2026-06-23 | CNY 31.94 | +5.00% | CNY 31.94 | CNY 31.94 | CNY 31.94 | 245.40K |
| 2026-06-22 | CNY 30.42 | +5.01% | CNY 30.42 | CNY 30.42 | CNY 30.42 | 400.70K |
| 2026-06-18 | CNY 28.97 | +5.00% | CNY 27.59 | CNY 28.97 | CNY 27.33 | 2.77M |
| 2026-06-17 | CNY 27.59 | +2.34% | CNY 27.50 | CNY 28.22 | CNY 26.96 | 3.97M |
| 2026-06-16 | CNY 26.96 | +0.75% | CNY 27.30 | CNY 27.80 | CNY 26.45 | 5.60M |
| 2026-06-15 | CNY 26.76 | +4.98% | CNY 25.50 | CNY 26.76 | CNY 25.49 | 5.59M |
| 2026-06-12 | CNY 25.49 | +4.98% | CNY 24.68 | CNY 25.49 | CNY 24.68 | 6.53M |
| 2026-06-11 | CNY 24.28 | -1.78% | CNY 24.40 | CNY 24.89 | CNY 24.02 | 2.34M |
| 2026-06-10 | CNY 24.72 | +0.61% | CNY 24.45 | CNY 25.00 | CNY 23.88 | 2.94M |
| 2026-06-09 | CNY 24.57 | +3.58% | CNY 24.30 | CNY 24.65 | CNY 23.71 | 2.11M |
| 2026-06-08 | CNY 23.72 | +0.34% | CNY 22.46 | CNY 24.24 | CNY 22.46 | 2.74M |
| 2026-06-05 | CNY 23.64 | -4.98% | CNY 24.58 | CNY 24.91 | CNY 23.64 | 3.45M |
| 2026-06-04 | CNY 24.88 | +0.89% | CNY 25.15 | CNY 25.80 | CNY 24.15 | 5.32M |
| 2026-06-03 | CNY 24.66 | +4.98% | CNY 23.74 | CNY 24.66 | CNY 23.51 | 1.41M |
| 2026-06-02 | CNY 23.49 | +0.13% | CNY 23.80 | CNY 23.97 | CNY 22.61 | 4.34M |
| 2026-06-01 | CNY 23.46 | -3.54% | CNY 24.32 | CNY 24.49 | CNY 23.17 | 5.87M |
| 2026-05-29 | CNY 24.32 | -2.60% | CNY 25.05 | CNY 25.49 | CNY 24.10 | 4.82M |
| 2026-05-28 | CNY 24.97 | -2.50% | CNY 25.41 | CNY 26.70 | CNY 24.40 | 7.28M |
| 2026-05-27 | CNY 25.61 | +3.52% | CNY 25.15 | CNY 25.95 | CNY 24.50 | 11.62M |
| 2026-05-26 | CNY 24.74 | +5.01% | CNY 24.70 | CNY 24.74 | CNY 24.31 | 2.55M |