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 ¥2,270.04 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥900.8, while ¥1000 invested 1 year ago would be worth ¥1,135.02. This corresponds to total returns of 127%, -9.92%, 13.5%, respectively, with annualized returns of 9.47%, -2.07%, 13.5%.

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
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
June 16, 2026	27.3	26.96	26.96	27.8	26.45	5.6M
June 15, 2026	25.5	26.76	26.76	26.76	25.49	5.59M
June 12, 2026	24.68	25.49	25.49	25.49	24.68	6.53M
June 11, 2026	24.4	24.28	24.28	24.89	24.02	2.34M
June 10, 2026	24.45	24.72	24.72	25	23.88	2.94M
June 09, 2026	24.3	24.57	24.57	24.65	23.71	2.11M
June 08, 2026	22.46	23.72	23.72	24.24	22.46	2.74M
June 05, 2026	24.58	23.64	23.64	24.91	23.64	3.45M
June 04, 2026	25.15	24.88	24.88	25.8	24.15	5.32M
June 03, 2026	23.74	24.66	24.66	24.66	23.51	1.41M
June 02, 2026	23.8	23.49	23.49	23.97	22.61	4.34M
June 01, 2026	24.32	23.46	23.46	24.49	23.17	5.87M
May 29, 2026	25.05	24.32	24.32	25.49	24.1	4.82M
May 28, 2026	25.41	24.97	24.97	26.7	24.4	7.28M
May 27, 2026	25.15	25.61	25.61	25.95	24.5	11.62M
May 26, 2026	24.7	24.74	24.74	24.74	24.31	2.55M
May 25, 2026	23.24	23.56	23.56	23.56	22.95	1.21M
May 22, 2026	21.41	22.44	22.44	22.44	21.41	3.64M
May 21, 2026	22.21	21.37	21.37	22.95	21.32	6.88M
May 20, 2026	21.6	22.08	22.08	22.32	20.9	5.79M
May 19, 2026	21.56	21.77	21.77	22.43	21.07	7.29M
May 18, 2026	20.66	21.72	21.72	22.44	20.66	13.26M
May 15, 2026	22.04	21.75	21.75	22.04	21.28	14.24M
May 14, 2026	20.3	20.99	20.99	20.99	20.3	2.42M
May 13, 2026	18.86	19.99	19.99	19.99	18.8	3.59M
May 12, 2026	19.08	19.04	19.04	19.3	18.75	3.12M
May 11, 2026	18.52	18.94	18.94	19.27	18.29	4.85M
May 08, 2026	18.19	18.52	18.52	18.74	18.02	3.92M
May 07, 2026	18.1	18.16	18.16	18.25	17.96	3.58M