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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.34	21.35	21.35	21.71	21.3	1.39M
February 12, 2026	21.87	21.38	21.38	21.95	21.36	2.29M
February 11, 2026	22.34	22	22	22.62	21.71	4.41M
February 10, 2026	21.5	22.19	22.19	22.19	21.5	5.2M
February 09, 2026	20.99	21.13	21.13	21.26	20.9	1.97M
February 06, 2026	20.67	20.8	20.8	21.05	20.51	1.25M
February 05, 2026	20.59	20.79	20.79	21.03	20.58	1.48M
February 04, 2026	20.48	20.58	20.58	20.75	20.48	706,600
February 03, 2026	20.38	20.64	20.64	20.76	20.38	954,360
February 02, 2026	20.7	20.39	20.39	20.9	20.29	1.46M
January 30, 2026	20.2	20.64	20.64	20.75	20.11	1.1M
January 29, 2026	20.29	20.45	20.45	20.76	20.08	1.43M
January 28, 2026	20.68	20.23	20.23	20.9	20.2	1.43M
January 27, 2026	20.89	20.78	20.78	20.98	20.48	1.4M
January 26, 2026	20.98	20.96	20.96	20.99	20.65	1.42M
January 23, 2026	20.8	20.9	20.9	21.03	20.6	1.59M
January 22, 2026	20.63	20.74	20.74	20.9	20.11	2.34M
January 21, 2026	20.9	20.76	20.76	21.07	20.68	1.71M
January 20, 2026	21.5	20.99	20.99	21.52	20.83	2.76M
January 19, 2026	22.34	21.49	21.49	22.34	21.43	6.53M
January 16, 2026	21.72	22.56	22.56	22.56	21.72	6.04M
January 15, 2026	21.03	21.49	21.49	21.49	20.9	2.11M
January 14, 2026	20.55	20.9	20.9	21.18	20.5	1.65M
January 13, 2026	21.02	20.71	20.71	21.24	20.7	1.63M
January 12, 2026	20.87	21.05	21.05	21.71	20.87	2.27M
January 09, 2026	20.73	20.81	20.81	20.86	20.53	1.38M
January 08, 2026	19.99	20.74	20.74	20.88	19.99	2.53M
January 07, 2026	19.49	19.92	19.92	20.01	19.43	1.98M
January 06, 2026	19.38	19.49	19.49	19.56	19.38	847,400
January 05, 2026	19.37	19.44	19.44	19.63	19.31	859,900
December 31, 2025	19.07	19.23	19.23	19.5	19.03	840,800
December 30, 2025	19.01	19.1	19.1	19.18	18.99	702,950
December 29, 2025	19.56	19.28	19.28	19.8	19.26	1.07M
December 26, 2025	19.14	19.56	19.56	19.63	19.14	1.65M
December 25, 2025	18.86	19.3	19.3	19.35	18.86	1.36M
December 24, 2025	18.61	18.86	18.86	18.99	18.61	452,300
December 23, 2025	18.53	18.8	18.8	19.35	18.53	1.58M
December 22, 2025	18	18.8	18.8	18.91	17.92	1.66M
December 19, 2025	17.8	18.01	18.01	18.09	17.67	445,900
December 18, 2025	17.56	17.74	17.74	18.2	17.4	879,400
December 17, 2025	17.28	17.51	17.51	17.56	17.03	1.05M
December 16, 2025	17.62	17.36	17.36	17.75	17.16	1.62M
December 15, 2025	18.2	17.73	17.73	18.27	17.64	1.36M
December 12, 2025	18.3	18.38	18.38	18.7	18.3	1.04M
December 11, 2025	19	18.83	18.83	19	18.69	712,600
December 10, 2025	18.96	19	19	19.12	18.85	565,300
December 09, 2025	19.11	19.03	19.03	19.11	18.9	562,900
December 08, 2025	19.06	18.98	18.98	19.06	18.91	676,400
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

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