Stock listing
Shanghai:603595 Zhejiang Tony Electronic Co., Ltd. (ST东尼) 股价
Follow Zhejiang Tony Electronic Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603595
¥24.07 CNY -1.49 (-5.8%)
Close on Nov 3, 2026
- Day range
- ¥23.33 – ¥26.08 CNYNov 3, 2026
- Volume
- 2.85M sharesNov 3, 2026
- Market cap
- ¥5.59B CNYAt the close on Nov 3, 2026 · price × 232.4M shares outstanding
- 52-week range
- ¥14.36 – ¥38.35 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥68.30M CNYMedian day 2.08M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:603595 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥24.07 | -1.49 | -5.8% | ¥25.29 | ¥26.08 | ¥23.33 | 2,853,301 | |
| ¥25.56 | -1.94 | -7.1% | ¥27.50 | ¥28.00 | ¥24.75 | 4,173,500 | |
| ¥27.50 | -1.67 | -5.7% | ¥26.78 | ¥28.78 | ¥26.40 | 2,561,520 | |
| ¥29.17 | -0.98 | -3.3% | ¥29.28 | ¥31.00 | ¥29.01 | 1,359,101 | |
| ¥30.15 | -0.47 | -1.5% | ¥30.62 | ¥31.28 | ¥29.80 | 1,808,000 | |
| ¥30.62 | -1.48 | -4.6% | ¥32.19 | ¥32.89 | ¥30.62 | 2,015,700 | |
| ¥32.10 | +0.68 | +2.2% | ¥31.25 | ¥32.15 | ¥30.50 | 1,789,500 | |
| ¥31.42 | -0.37 | -1.2% | ¥31.61 | ¥31.61 | ¥29.00 | 2,317,300 | |
| ¥31.79 | -1.31 | -4.0% | ¥33.10 | ¥33.53 | ¥31.79 | 1,915,300 | |
| ¥33.10 | -0.45 | -1.3% | ¥33.21 | ¥33.65 | ¥32.85 | 1,841,300 | |
| ¥33.55 | +1.21 | +3.7% | ¥32.34 | ¥33.95 | ¥32.02 | 2,661,400 | |
| ¥32.34 | +0.84 | +2.7% | ¥31.51 | ¥32.74 | ¥31.38 | 2,278,172 | |
| ¥31.50 | +1.78 | +6.0% | ¥30.25 | ¥32.05 | ¥30.20 | 2,686,100 | |
| ¥29.72 | -0.57 | -1.9% | ¥29.97 | ¥30.51 | ¥29.40 | 1,767,700 | |
| ¥30.29 | +0.49 | +1.6% | ¥29.78 | ¥30.86 | ¥29.56 | 1,748,000 | |
| ¥29.80 | +0.14 | +0.5% | ¥28.50 | ¥30.33 | ¥28.20 | 1,547,200 | |
| ¥29.66 | -0.34 | -1.1% | ¥30.99 | ¥30.99 | ¥29.08 | 1,051,700 | |
| ¥30.00 | -1.00 | -3.2% | ¥30.80 | ¥30.92 | ¥29.31 | 1,932,200 | |
| ¥31.00 | -0.02 | -0.1% | ¥31.02 | ¥32.34 | ¥31.00 | 1,194,200 | |
| ¥31.02 | -0.48 | -1.5% | ¥31.51 | ¥32.17 | ¥30.98 | 1,534,796 | |
| ¥31.50 | +0.90 | +2.9% | ¥29.97 | ¥31.88 | ¥29.90 | 1,999,101 | |
| ¥30.60 | -1.95 | -6.0% | ¥32.85 | ¥32.85 | ¥30.51 | 2,036,700 | |
| ¥32.55 | -0.75 | -2.3% | ¥33.26 | ¥33.41 | ¥32.36 | 1,446,300 | |
| ¥33.30 | -0.09 | -0.3% | ¥33.41 | ¥33.85 | ¥32.92 | 1,750,500 | |
| ¥33.39 | +0.93 | +2.9% | ¥32.70 | ¥33.74 | ¥32.35 | 2,796,200 | |
| ¥32.46 | +0.56 | +1.8% | ¥32.00 | ¥32.89 | ¥32.00 | 1,701,800 | |
| ¥31.90 | -1.19 | -3.6% | ¥33.60 | ¥33.60 | ¥31.06 | 3,879,800 | |
| ¥33.09 | -0.16 | -0.5% | ¥32.71 | ¥33.38 | ¥32.50 | 1,848,500 | |
| ¥33.25 | +0.85 | +2.6% | ¥32.34 | ¥33.99 | ¥31.96 | 2,605,700 | |
| ¥32.40 | +1.09 | +3.5% | ¥32.00 | ¥33.15 | ¥31.50 | 2,686,400 | |
| ¥31.31 | +0.15 | +0.5% | ¥31.09 | ¥31.77 | ¥30.50 | 1,360,200 | |
| ¥31.16 | -0.49 | -1.5% | ¥31.44 | ¥31.96 | ¥30.33 | 2,507,000 | |
| ¥31.65 | +1.75 | +5.9% | ¥29.33 | ¥32.10 | ¥29.33 | 3,653,856 | |
| ¥29.90 | -0.40 | -1.3% | ¥30.35 | ¥30.69 | ¥29.53 | 1,744,200 | |
| ¥30.30 | -0.57 | -1.8% | ¥30.84 | ¥30.98 | ¥29.91 | 1,884,000 | |
| ¥30.87 | +0.99 | +3.3% | ¥30.45 | ¥31.34 | ¥30.00 | 2,590,800 | |
| ¥29.88 | -0.82 | -2.7% | ¥30.70 | ¥31.32 | ¥29.82 | 2,958,000 | |
| ¥30.70 | +0.46 | +1.5% | ¥30.57 | ¥31.60 | ¥29.56 | 5,119,544 | |
| ¥30.24 | +2.75 | +10.0% | ¥27.48 | ¥30.24 | ¥27.48 | 4,921,700 | |
| ¥27.49 | +1.04 | +3.9% | ¥26.31 | ¥27.85 | ¥26.31 | 2,404,400 | |
| ¥26.45 | +0.12 | +0.5% | ¥26.07 | ¥26.86 | ¥25.60 | 2,436,500 | |
| ¥26.33 | -0.55 | -2.0% | ¥26.76 | ¥27.55 | ¥26.33 | 1,424,800 | |
| ¥26.88 | +0.68 | +2.6% | ¥25.10 | ¥26.88 | ¥25.10 | 2,158,400 | |
| ¥26.20 | -0.50 | -1.9% | ¥26.70 | ¥26.98 | ¥26.20 | 1,680,636 | |
| ¥26.70 | +0.71 | +2.7% | ¥25.99 | ¥26.96 | ¥25.33 | 2,379,400 | |
| ¥25.99 | -0.14 | -0.5% | ¥25.81 | ¥26.68 | ¥25.50 | 1,534,300 | |
| ¥26.13 | +0.13 | +0.5% | ¥26.08 | ¥26.31 | ¥25.03 | 1,635,720 | |
| ¥26.00 | -0.18 | -0.7% | ¥26.18 | ¥26.80 | ¥25.82 | 1,865,400 | |
| ¥26.18 | -1.37 | -5.0% | ¥27.03 | ¥27.39 | ¥26.04 | 2,796,100 | |
| ¥27.55 | +0.62 | +2.3% | ¥26.93 | ¥28.15 | ¥26.93 | 2,514,800 | |
| ¥26.93 | +0.34 | +1.3% | ¥26.50 | ¥27.16 | ¥26.36 | 2,032,700 | |
| ¥26.59 | +0.51 | +2.0% | ¥26.80 | ¥26.80 | ¥25.86 | 1,915,900 | |
| ¥26.08 | -0.81 | -3.0% | ¥26.89 | ¥28.18 | ¥26.02 | 2,969,900 | |
| ¥26.89 | -0.32 | -1.2% | ¥27.02 | ¥27.57 | ¥26.85 | 2,076,750 | |
| ¥27.21 | +0.21 | +0.8% | ¥26.63 | ¥27.79 | ¥26.20 | 2,501,000 | |
| ¥27.00 | +0.94 | +3.6% | ¥26.08 | ¥27.50 | ¥25.86 | 3,591,600 | |
| ¥26.06 | +1.75 | +7.2% | ¥24.44 | ¥26.44 | ¥24.33 | 4,624,150 | |
| ¥24.31 | +0.65 | +2.7% | ¥23.40 | ¥24.50 | ¥23.30 | 2,639,300 | |
| ¥23.66 | +0.97 | +4.3% | ¥22.73 | ¥24.25 | ¥22.61 | 3,799,300 | |
| ¥22.69 | +1.14 | +5.3% | ¥21.82 | ¥23.18 | ¥21.53 | 2,480,800 | |
| ¥21.55 | +0.03 | +0.1% | ¥21.35 | ¥22.44 | ¥21.10 | 1,828,200 |
- Ticker
- Shanghai:603595
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 3, 2026
(603595)"Zhejiang Tony Electronic Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Latest news
(603595)"Zhejiang Tony Electronic Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Nov 3, 2026
Closed ¥24.07 (-5.8%) on Nov 3, 2026
(603595)"Zhejiang Tony Electronic Co., Ltd."Report for Q3 2026
Oct 24, 2026
Closed ¥32.10 (+2.2%) on Oct 26, 2026
(603595)"Zhejiang Tony Electronic Co., Ltd."Announcement on Resolutions of the 14th Meeting of the 4th Board of Directors
Oct 24, 2026
Closed ¥32.10 (+2.2%) on Oct 26, 2026
(603595)"Zhejiang Tony Electronic Co., Ltd."Announcement on Provision for Asset Impairment for Q3 2026
Oct 24, 2026
Closed ¥32.10 (+2.2%) on Oct 26, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Sep 12, 2026
Closed ¥31.31 (+0.5%) on Sep 14, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 28, 2026
Closed ¥26.33 (-2.0%) on Aug 28, 2026
Semi-annual Report for 2026
Aug 26, 2026
Closed ¥26.20 (-1.9%) on Aug 26, 2026
Announcement on Release of Pledge of Certain Shares Held by the Controlling Shareholder
Aug 6, 2026
Closed ¥24.31 (+2.7%) on Aug 6, 2026
Announcement on Expected Profit in Semi-annual Performance for 2026
Jul 15, 2026
Closed ¥27.80 (-3.9%) on Jul 15, 2026
Announcement on Resolutions of the 12th Meeting of the 4th Board of Directors
Jun 27, 2026
Closed ¥35.13 (-5.0%) on Jun 29, 2026
Zhejiang Tony Electronic Co., Ltd. on 6ix
- News releases
- 28 in the last 12 months · 53 in all · newest Nov 3, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Zhejiang Tony Electronic Co., Ltd.