TVZone Media Co., Ltd. - 603721.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	18.9	19.04	19.04	19.08	18.81	572,140
December 04, 2025	18.98	18.93	18.93	19.02	18.61	661,730
December 03, 2025	19.12	19.05	19.05	19.12	18.88	1.12M
December 02, 2025	19.3	19.16	19.16	19.34	19.06	756,300
December 01, 2025	19.45	19.3	19.3	19.5	19.16	913,300
November 28, 2025	19.21	19.48	19.48	19.48	19.11	726,460
November 27, 2025	19.14	19.29	19.29	19.42	19.14	975,500
November 26, 2025	19.17	19.11	19.11	19.48	19.07	983,460
November 25, 2025	19.07	19.18	19.18	19.28	18.97	1.07M
November 24, 2025	19.36	18.96	18.96	19.36	18.88	1.77M
November 21, 2025	19.73	19.49	19.49	20	19.01	1.82M
November 20, 2025	20.12	19.96	19.96	20.17	19.8	1.09M
November 19, 2025	20.41	20.18	20.18	20.41	19.95	1.01M
November 18, 2025	20.16	20.28	20.28	20.4	20.11	1.22M
November 17, 2025	20.33	20.28	20.28	20.45	20.12	957,500
November 14, 2025	19.98	20.36	20.36	20.66	19.91	2.25M
November 13, 2025	19.8	19.93	19.93	19.95	19.71	735,200
November 12, 2025	19.83	19.83	19.83	19.93	19.62	1.13M
November 11, 2025	20.11	19.85	19.85	20.15	19.78	1.4M
November 10, 2025	20.23	20.05	20.05	20.29	19.9	2.28M
November 07, 2025	20.15	20.26	20.26	20.33	20.02	1.09M
November 06, 2025	20.4	20.22	20.22	20.41	19.97	1.59M
November 05, 2025	20.3	20.4	20.4	20.45	20.15	982,000
November 04, 2025	20.4	20.39	20.39	20.47	20.15	1.01M
November 03, 2025	20.3	20.4	20.4	20.47	20.21	1.22M
October 31, 2025	19.97	20.35	20.35	20.42	19.72	1.94M
October 30, 2025	20.43	20.26	20.26	20.52	20.2	884,800
October 29, 2025	20.62	20.54	20.54	20.62	20.33	1.05M
October 28, 2025	20.68	20.64	20.64	20.75	20.48	1.28M
October 27, 2025	20.74	20.68	20.68	20.74	20.52	1.08M
October 24, 2025	20.53	20.74	20.74	20.75	20.53	885,400
October 23, 2025	20.58	20.5	20.5	20.59	20.37	1.1M
October 22, 2025	20.22	20.5	20.5	20.65	20.22	1.15M
October 21, 2025	20.06	20.3	20.3	20.36	20	955,400
October 20, 2025	20.1	20.05	20.05	20.26	19.94	1.39M
October 17, 2025	20.19	20.05	20.05	20.19	19.87	935,500
October 16, 2025	20.16	20.2	20.2	20.26	20.01	811,900
October 15, 2025	20.12	20.25	20.25	20.3	20.07	1.07M
October 14, 2025	20.37	20.28	20.28	20.72	20.08	1.21M
October 13, 2025	20	20.24	20.24	20.3	19.89	1.61M
October 10, 2025	20.47	20.41	20.41	20.52	20.37	859,200
October 09, 2025	20.96	20.48	20.48	20.96	20.38	1.66M
September 30, 2025	20.9	20.93	20.93	21	20.66	1.65M
September 29, 2025	21.4	20.96	20.96	21.4	20.85	2.03M
September 26, 2025	20.98	21.4	21.4	21.48	20.77	1.83M
September 25, 2025	20.94	21.08	21.08	21.56	20.72	1.85M
September 24, 2025	20.6	20.94	20.94	21.06	20.56	1.04M
September 23, 2025	20.9	20.7	20.7	21.05	20.4	1.44M
September 22, 2025	20.46	20.93	20.93	21.05	20.46	894,100
September 19, 2025	21.09	20.88	20.88	21.13	20.84	1.63M
September 18, 2025	21.5	21.09	21.09	21.65	20.8	2.95M
September 17, 2025	21.56	21.54	21.54	21.65	21.3	2.3M
September 16, 2025	22.2	21.56	21.56	22.2	21.39	3.89M
September 15, 2025	22.8	22.14	22.14	22.82	21.99	2.22M
September 12, 2025	22.27	22.71	22.71	22.85	22.22	1.91M
September 11, 2025	22.66	22.38	22.38	22.88	22.2	2.33M
September 10, 2025	22.61	22.54	22.54	22.76	22.3	1.68M
September 09, 2025	21.99	22.57	22.57	22.77	21.7	4.06M
September 08, 2025	21.39	21.81	21.81	22.33	21.22	4.28M
September 05, 2025	21.21	21.37	21.37	21.55	21.09	3.19M

TVZone Media Co., Ltd. (603721.SS) SHH