Zhejiang Tony Electronic Co., Ltd (603595.SS) SHH

Currency In CNY

603595.SS Historical Return

If you invested ¥1000 in Zhejiang Tony Electronic Co., Ltd (603595.SS) since IPO date, it would be worth ¥3,286.92 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥959.66, while ¥1000 invested 1 year ago would be worth ¥1,286.01. This corresponds to total returns of 228.69%, -4.03%, 28.6%, respectively, with annualized returns of 13.85%, -0.82%, 28.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603595.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	29.33	31.65	31.65	32.1	29.33	3.65M
September 09, 2026	30.35	29.9	29.9	30.69	29.53	1.74M
September 08, 2026	30.84	30.3	30.3	30.98	29.91	1.88M
September 07, 2026	30.45	30.87	30.87	31.34	30	2.59M
September 04, 2026	30.7	29.88	29.88	31.32	29.82	2.96M
September 03, 2026	30.57	30.7	30.7	31.6	29.56	5.12M
September 02, 2026	27.48	30.24	30.24	30.24	27.48	4.92M
September 01, 2026	26.31	27.49	27.49	27.85	26.31	2.4M
August 31, 2026	26.07	26.45	26.45	26.86	25.6	2.44M
August 28, 2026	26.76	26.33	26.33	27.55	26.33	1.42M
August 27, 2026	25.1	26.88	26.88	26.88	25.1	2.16M
August 26, 2026	26.7	26.2	26.2	26.98	26.2	1.68M
August 25, 2026	25.99	26.7	26.7	26.96	25.33	2.38M
August 24, 2026	25.81	25.99	25.99	26.68	25.5	1.53M
August 21, 2026	26.08	26.13	26.13	26.31	25.03	1.64M
August 20, 2026	26.18	26	26	26.8	25.82	1.87M
August 19, 2026	27.03	26.18	26.18	27.39	26.04	2.8M
August 18, 2026	26.93	27.55	27.55	28.15	26.93	2.51M
August 17, 2026	26.5	26.93	26.93	27.16	26.36	2.03M
August 14, 2026	26.8	26.59	26.59	26.8	25.86	1.92M
August 13, 2026	26.89	26.08	26.08	28.18	26.02	2.97M
August 12, 2026	27.02	26.89	26.89	27.57	26.85	2.08M
August 11, 2026	26.63	27.21	27.21	27.79	26.2	2.5M
August 10, 2026	26.08	27	27	27.5	25.86	3.59M
August 07, 2026	24.44	26.06	26.06	26.44	24.33	4.62M
August 06, 2026	23.4	24.31	24.31	24.5	23.3	2.64M
August 05, 2026	22.73	23.66	23.66	24.25	22.61	3.8M
August 04, 2026	21.82	22.69	22.69	23.18	21.53	2.48M
August 03, 2026	21.35	21.55	21.55	22.44	21.1	1.83M
July 31, 2026	21	21.52	21.52	21.75	20.88	2.79M
July 30, 2026	21.46	19.89	19.89	21.46	19.87	2.6M
July 29, 2026	21.9	21.46	21.46	22	20.5	2.53M
July 28, 2026	23.07	21.9	21.9	23.19	21.62	2.08M
July 27, 2026	22.9	23.16	23.16	23.49	21.71	2.54M
July 23, 2026	23.45	23.35	23.35	24.5	22.82	2.56M
July 22, 2026	22.37	23.45	23.45	24.45	22.01	4.4M
July 21, 2026	21	22.36	22.36	22.8	19.2	5.4M
July 20, 2026	23.87	21.33	21.33	24.35	21.33	4.28M
July 17, 2026	25.85	23.7	23.7	26.25	23.27	3.43M
July 16, 2026	28	25.85	25.85	28	25.39	3.37M
July 15, 2026	27.35	27.8	27.8	29.4	27.35	2.96M
July 14, 2026	28.97	28.94	28.94	29.35	27.1	2.6M
July 13, 2026	29.89	28.3	28.3	30.29	28.1	2.73M
July 10, 2026	31.61	29.9	29.9	32.79	29.9	3.09M
July 09, 2026	31	31.82	31.82	32.9	29.5	3.58M
July 08, 2026	32	30.4	30.4	32.44	29.84	3.39M
July 07, 2026	33.33	32.19	32.19	34.59	30.3	5.12M
July 06, 2026	36.87	33.1	33.1	37.35	32.9	6.17M
July 03, 2026	34.5	36	36	36.82	34.5	4.23M
July 02, 2026	35.32	35.66	35.66	36.78	33.5	7.4M
July 01, 2026	33.99	35.04	35.04	35.04	33.99	1.89M
June 30, 2026	33.37	33.37	33.37	33.37	33.37	1.93M
June 29, 2026	38.35	35.13	35.13	38.35	35.13	1.72M
June 26, 2026	36.98	36.98	36.98	36.98	36.5	3.37M
June 25, 2026	35.22	35.22	35.22	35.22	35.21	946,692
June 24, 2026	33	33.54	33.54	33.54	31	9.66M
June 23, 2026	31.94	31.94	31.94	31.94	31.94	245,400
June 22, 2026	30.42	30.42	30.42	30.42	30.42	400,700
June 18, 2026	27.59	28.97	28.97	28.97	27.33	2.77M
June 17, 2026	27.5	27.59	27.59	28.22	26.96	3.97M