TVZone Media Co., Ltd. 603721
SSE · China · Consumer Services
CNY 18.450.00 (0.00%)
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 18.45 | 0.00% | CNY 18.75 | CNY 18.85 | CNY 18.23 | 4.74M |
| 2026-09-29 | CNY 18.45 | +0.76% | CNY 18.25 | CNY 18.57 | CNY 18.03 | 5.57M |
| 2026-09-28 | CNY 18.31 | +0.66% | CNY 18.24 | CNY 18.50 | CNY 17.96 | 5.01M |
| 2026-09-24 | CNY 18.19 | -0.22% | CNY 18.19 | CNY 18.48 | CNY 18.11 | 3.95M |
| 2026-09-23 | CNY 18.23 | -3.85% | CNY 18.96 | CNY 18.97 | CNY 18.13 | 6.66M |
| 2026-09-22 | CNY 18.96 | +2.65% | CNY 18.50 | CNY 19.06 | CNY 18.40 | 10.36M |
| 2026-09-21 | CNY 18.47 | +1.26% | CNY 18.26 | CNY 18.52 | CNY 17.91 | 6.36M |
| 2026-09-18 | CNY 18.24 | -1.78% | CNY 18.20 | CNY 18.32 | CNY 17.32 | 8.40M |
| 2026-09-17 | CNY 18.57 | +1.03% | CNY 18.29 | CNY 19.06 | CNY 17.90 | 10.86M |
| 2026-09-16 | CNY 18.38 | +0.55% | CNY 18.09 | CNY 18.49 | CNY 18.01 | 5.79M |
| 2026-09-15 | CNY 18.28 | +0.83% | CNY 18.31 | CNY 18.60 | CNY 18.02 | 5.84M |
| 2026-09-14 | CNY 18.13 | -1.47% | CNY 18.19 | CNY 18.64 | CNY 17.92 | 6.25M |
| 2026-09-11 | CNY 18.40 | +1.21% | CNY 18.04 | CNY 18.56 | CNY 17.82 | 9.88M |
| 2026-09-10 | CNY 18.18 | -5.16% | CNY 19.15 | CNY 19.15 | CNY 18.14 | 9.88M |
| 2026-09-09 | CNY 19.17 | -5.80% | CNY 19.88 | CNY 20.09 | CNY 18.99 | 14.57M |
| 2026-09-08 | CNY 20.35 | -1.60% | CNY 20.48 | CNY 20.92 | CNY 20.20 | 15.25M |
| 2026-09-07 | CNY 20.68 | -1.80% | CNY 20.24 | CNY 21.00 | CNY 20.01 | 17.48M |
| 2026-09-04 | CNY 21.06 | +1.84% | CNY 20.00 | CNY 21.85 | CNY 20.00 | 23.60M |
| 2026-09-03 | CNY 20.68 | -3.77% | CNY 20.81 | CNY 23.11 | CNY 20.51 | 28.36M |
| 2026-09-02 | CNY 21.49 | +2.28% | CNY 21.01 | CNY 23.11 | CNY 20.31 | 30.21M |
| 2026-09-01 | CNY 21.01 | +10.00% | CNY 21.01 | CNY 21.01 | CNY 21.01 | 4.86M |
| 2026-08-31 | CNY 19.10 | +10.02% | CNY 17.40 | CNY 19.10 | CNY 17.35 | 5.31M |
| 2026-08-28 | CNY 17.36 | -0.63% | CNY 17.53 | CNY 17.64 | CNY 17.26 | 2.58M |
| 2026-08-27 | CNY 17.47 | -2.67% | CNY 17.53 | CNY 18.14 | CNY 17.39 | 3.44M |
| 2026-08-26 | CNY 17.95 | -0.22% | CNY 18.01 | CNY 18.35 | CNY 17.72 | 2.96M |
| 2026-08-25 | CNY 17.99 | +4.11% | CNY 17.32 | CNY 18.10 | CNY 17.32 | 3.34M |
| 2026-08-24 | CNY 17.28 | -4.27% | CNY 17.87 | CNY 18.26 | CNY 17.02 | 3.11M |
| 2026-08-21 | CNY 18.05 | +4.64% | CNY 17.35 | CNY 18.17 | CNY 17.01 | 3.98M |
| 2026-08-20 | CNY 17.25 | 0.00% | CNY 17.29 | CNY 17.44 | CNY 17.00 | 3.36M |
| 2026-08-19 | CNY 17.25 | -5.89% | CNY 17.71 | CNY 18.00 | CNY 17.18 | 5.49M |
| 2026-08-18 | CNY 18.33 | -7.80% | CNY 19.69 | CNY 19.72 | CNY 18.24 | 9.41M |
| 2026-08-17 | CNY 19.88 | +10.02% | CNY 18.20 | CNY 19.88 | CNY 17.99 | 9.23M |
| 2026-08-14 | CNY 18.07 | -5.09% | CNY 18.79 | CNY 19.06 | CNY 17.84 | 7.45M |
| 2026-08-13 | CNY 19.04 | +3.48% | CNY 18.12 | CNY 19.60 | CNY 18.10 | 8.97M |
| 2026-08-12 | CNY 18.40 | +4.07% | CNY 17.75 | CNY 18.80 | CNY 17.53 | 6.78M |
| 2026-08-11 | CNY 17.68 | -1.23% | CNY 17.80 | CNY 18.15 | CNY 17.67 | 3.31M |
| 2026-08-10 | CNY 17.90 | +1.70% | CNY 17.54 | CNY 17.98 | CNY 17.24 | 4.23M |
| 2026-08-07 | CNY 17.60 | -2.22% | CNY 17.80 | CNY 17.90 | CNY 17.23 | 4.68M |
| 2026-08-06 | CNY 18.00 | -0.94% | CNY 17.97 | CNY 18.48 | CNY 17.57 | 5.71M |
| 2026-08-05 | CNY 18.17 | -3.20% | CNY 18.67 | CNY 18.78 | CNY 17.98 | 8.56M |
| 2026-08-04 | CNY 18.77 | +6.83% | CNY 17.36 | CNY 18.77 | CNY 17.36 | 8.55M |
| 2026-08-03 | CNY 17.57 | +1.74% | CNY 17.62 | CNY 18.11 | CNY 17.19 | 8.94M |
| 2026-07-31 | CNY 17.27 | +10.00% | CNY 15.70 | CNY 17.27 | CNY 15.63 | 5.94M |
| 2026-07-30 | CNY 15.70 | -2.30% | CNY 15.88 | CNY 16.44 | CNY 15.68 | 3.78M |
| 2026-07-29 | CNY 16.07 | +5.24% | CNY 15.58 | CNY 16.20 | CNY 15.30 | 3.88M |
| 2026-07-28 | CNY 15.27 | +0.99% | CNY 14.88 | CNY 15.63 | CNY 14.81 | 1.96M |
| 2026-07-27 | CNY 15.12 | +5.00% | CNY 14.59 | CNY 15.20 | CNY 14.38 | 2.39M |
| 2026-07-24 | CNY 14.40 | -3.29% | CNY 14.75 | CNY 14.77 | CNY 14.38 | 1.82M |
| 2026-07-23 | CNY 14.89 | +2.55% | CNY 14.80 | CNY 14.89 | CNY 14.45 | 2.46M |
| 2026-07-22 | CNY 14.52 | -1.63% | CNY 14.67 | CNY 14.98 | CNY 14.40 | 2.37M |
| 2026-07-21 | CNY 14.76 | -2.32% | CNY 15.02 | CNY 15.16 | CNY 13.98 | 4.22M |
| 2026-07-20 | CNY 15.11 | -3.14% | CNY 15.72 | CNY 16.22 | CNY 14.86 | 3.52M |
| 2026-07-17 | CNY 15.60 | -5.34% | CNY 16.53 | CNY 17.00 | CNY 15.56 | 2.76M |
| 2026-07-16 | CNY 16.48 | +3.26% | CNY 15.81 | CNY 16.75 | CNY 15.67 | 2.84M |
| 2026-07-15 | CNY 15.96 | +0.95% | CNY 15.84 | CNY 16.16 | CNY 15.70 | 1.96M |
| 2026-07-14 | CNY 15.81 | +2.20% | CNY 15.59 | CNY 15.88 | CNY 15.35 | 2.08M |
| 2026-07-13 | CNY 15.47 | -6.01% | CNY 16.31 | CNY 16.60 | CNY 15.47 | 2.89M |
| 2026-07-10 | CNY 16.46 | +1.92% | CNY 16.20 | CNY 16.85 | CNY 15.94 | 2.90M |
| 2026-07-09 | CNY 16.15 | -1.82% | CNY 16.70 | CNY 16.70 | CNY 15.90 | 2.37M |
| 2026-07-08 | CNY 16.45 | -2.20% | CNY 16.70 | CNY 16.98 | CNY 16.29 | 2.68M |
| 2026-07-07 | CNY 16.82 | -5.51% | CNY 17.74 | CNY 17.93 | CNY 16.81 | 3.09M |
| 2026-07-06 | CNY 17.80 | +1.08% | CNY 17.63 | CNY 18.15 | CNY 17.43 | 3.01M |
| 2026-07-03 | CNY 17.61 | -0.28% | CNY 17.67 | CNY 18.10 | CNY 17.43 | 2.89M |
| 2026-07-02 | CNY 17.66 | -0.11% | CNY 17.81 | CNY 18.33 | CNY 17.60 | 3.50M |
| 2026-07-01 | CNY 17.68 | -1.23% | CNY 17.86 | CNY 18.19 | CNY 17.45 | 3.76M |
| 2026-06-30 | CNY 17.90 | +4.99% | CNY 17.10 | CNY 17.97 | CNY 16.86 | 3.95M |
| 2026-06-29 | CNY 17.05 | -4.80% | CNY 17.55 | CNY 17.80 | CNY 16.66 | 4.94M |
| 2026-06-26 | CNY 17.91 | -6.23% | CNY 18.51 | CNY 18.58 | CNY 17.45 | 6.63M |
| 2026-06-25 | CNY 19.10 | -6.78% | CNY 19.80 | CNY 20.46 | CNY 18.44 | 12.17M |
| 2026-06-24 | CNY 20.49 | 0.00% | CNY 20.49 | CNY 20.49 | CNY 20.49 | 0 |
| 2026-06-23 | CNY 20.49 | 0.00% | CNY 20.49 | CNY 20.49 | CNY 20.49 | 0 |
| 2026-06-22 | CNY 20.49 | 0.00% | CNY 20.49 | CNY 20.49 | CNY 20.49 | 0 |
| 2026-06-18 | CNY 20.49 | 0.00% | CNY 20.49 | CNY 20.49 | CNY 20.49 | 0 |
| 2026-06-17 | CNY 20.49 | 0.00% | CNY 20.49 | CNY 20.49 | CNY 20.49 | 0 |
| 2026-06-16 | CNY 20.49 | +9.98% | CNY 18.42 | CNY 20.49 | CNY 17.94 | 5.93M |
| 2026-06-15 | CNY 18.63 | +0.49% | CNY 18.54 | CNY 19.05 | CNY 18.54 | 3.31M |
| 2026-06-12 | CNY 18.54 | +0.11% | CNY 18.60 | CNY 18.96 | CNY 17.74 | 4.29M |
| 2026-06-11 | CNY 18.52 | -4.14% | CNY 19.16 | CNY 19.16 | CNY 18.17 | 4.65M |
| 2026-06-10 | CNY 19.32 | +0.16% | CNY 19.12 | CNY 20.20 | CNY 19.00 | 4.69M |
| 2026-06-09 | CNY 19.29 | -1.73% | CNY 19.70 | CNY 19.90 | CNY 19.00 | 4.64M |
| 2026-06-08 | CNY 19.63 | -3.40% | CNY 20.22 | CNY 21.06 | CNY 19.40 | 5.40M |
| 2026-06-05 | CNY 20.32 | -1.36% | CNY 20.44 | CNY 20.96 | CNY 19.67 | 5.69M |
| 2026-06-04 | CNY 20.60 | -4.98% | CNY 20.80 | CNY 21.39 | CNY 20.52 | 5.07M |
| 2026-06-03 | CNY 21.68 | -10.00% | CNY 22.62 | CNY 23.16 | CNY 21.68 | 8.16M |
| 2026-06-02 | CNY 24.09 | -3.45% | CNY 26.00 | CNY 27.20 | CNY 23.10 | 9.35M |
| 2026-06-01 | CNY 24.95 | 0.00% | CNY 24.95 | CNY 24.95 | CNY 24.95 | 0 |
| 2026-05-29 | CNY 24.95 | -1.19% | CNY 25.14 | CNY 25.56 | CNY 24.52 | 1.78M |
| 2026-05-28 | CNY 25.25 | +2.64% | CNY 24.50 | CNY 25.55 | CNY 24.17 | 1.63M |
| 2026-05-27 | CNY 24.60 | -0.85% | CNY 24.64 | CNY 24.79 | CNY 24.08 | 1.49M |
| 2026-05-26 | CNY 24.81 | -0.60% | CNY 24.86 | CNY 24.90 | CNY 24.15 | 1.92M |