Tande Co., Ltd. (SHA:600665)
China · Delayed Price · Currency is CNY 3.590
-0.020 (-0.55%)
Feb 6, 2026, 3:00 PM CST
Tande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.61 | 3.61 | 3.54 | 3.59 | 3.59 | -0.55% | 10,479,197 |
| Feb 5, 2026 | 3.58 | 3.62 | 3.52 | 3.61 | 3.61 | 0.84% | 10,087,501 |
| Feb 4, 2026 | 3.48 | 3.58 | 3.46 | 3.58 | 3.58 | 2.87% | 12,567,370 |
| Feb 3, 2026 | 3.46 | 3.51 | 3.44 | 3.48 | 3.48 | 1.16% | 9,069,980 |
| Feb 2, 2026 | 3.53 | 3.54 | 3.43 | 3.44 | 3.44 | -2.27% | 10,291,110 |
| Jan 30, 2026 | 3.51 | 3.54 | 3.43 | 3.52 | 3.52 | 0.28% | 11,497,440 |
| Jan 29, 2026 | 3.44 | 3.55 | 3.39 | 3.51 | 3.51 | 1.45% | 12,012,730 |
| Jan 28, 2026 | 3.43 | 3.47 | 3.39 | 3.46 | 3.46 | 0.58% | 8,685,320 |
| Jan 27, 2026 | 3.46 | 3.49 | 3.38 | 3.44 | 3.44 | -0.86% | 10,687,220 |
| Jan 26, 2026 | 3.49 | 3.50 | 3.41 | 3.47 | 3.47 | -0.86% | 11,715,640 |
| Jan 23, 2026 | 3.51 | 3.52 | 3.45 | 3.50 | 3.50 | -0.28% | 8,894,000 |
| Jan 22, 2026 | 3.42 | 3.52 | 3.39 | 3.51 | 3.51 | 2.93% | 10,298,320 |
| Jan 21, 2026 | 3.39 | 3.41 | 3.35 | 3.41 | 3.41 | 0.29% | 9,888,620 |
| Jan 20, 2026 | 3.37 | 3.40 | 3.32 | 3.40 | 3.40 | 1.49% | 13,581,730 |
| Jan 19, 2026 | 3.20 | 3.35 | 3.17 | 3.35 | 3.35 | 1.82% | 15,039,104 |
| Jan 16, 2026 | 3.36 | 3.37 | 3.27 | 3.29 | 3.29 | -1.79% | 10,989,500 |
| Jan 15, 2026 | 3.30 | 3.36 | 3.28 | 3.35 | 3.35 | 0.90% | 10,681,210 |
| Jan 14, 2026 | 3.31 | 3.36 | 3.24 | 3.32 | 3.32 | 0.61% | 13,037,800 |
| Jan 13, 2026 | 3.30 | 3.37 | 3.26 | 3.30 | 3.30 | 0.30% | 10,827,230 |
| Jan 12, 2026 | 3.30 | 3.32 | 3.25 | 3.29 | 3.29 | - | 11,206,970 |
| Jan 9, 2026 | 3.28 | 3.30 | 3.22 | 3.29 | 3.29 | - | 10,718,660 |
| Jan 8, 2026 | 3.18 | 3.29 | 3.17 | 3.29 | 3.29 | 2.81% | 12,506,480 |
| Jan 7, 2026 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | -2.14% | 12,512,560 |
| Jan 6, 2026 | 3.24 | 3.28 | 3.20 | 3.27 | 3.27 | 0.93% | 9,966,000 |
| Jan 5, 2026 | 3.27 | 3.31 | 3.23 | 3.24 | 3.24 | -1.22% | 12,221,480 |
| Dec 31, 2025 | 3.25 | 3.29 | 3.19 | 3.28 | 3.28 | 1.23% | 13,293,170 |
| Dec 30, 2025 | 3.27 | 3.27 | 3.17 | 3.24 | 3.24 | -0.92% | 10,116,060 |
| Dec 29, 2025 | 3.28 | 3.30 | 3.22 | 3.27 | 3.27 | -0.61% | 11,926,210 |
| Dec 26, 2025 | 3.29 | 3.31 | 3.25 | 3.29 | 3.29 | - | 11,277,260 |
| Dec 25, 2025 | 3.27 | 3.29 | 3.24 | 3.29 | 3.29 | 0.92% | 9,809,876 |
| Dec 24, 2025 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | -0.91% | 9,627,200 |
| Dec 23, 2025 | 3.36 | 3.39 | 3.26 | 3.29 | 3.29 | -2.66% | 17,620,530 |
| Dec 22, 2025 | 3.45 | 3.45 | 3.35 | 3.38 | 3.38 | -1.74% | 15,097,500 |
| Dec 19, 2025 | 3.28 | 3.44 | 3.26 | 3.44 | 3.44 | 4.56% | 15,353,920 |
| Dec 18, 2025 | 3.24 | 3.30 | 3.22 | 3.29 | 3.29 | 1.54% | 11,185,600 |
| Dec 17, 2025 | 3.19 | 3.26 | 3.15 | 3.24 | 3.24 | 0.62% | 12,362,040 |
| Dec 16, 2025 | 3.24 | 3.26 | 3.17 | 3.22 | 3.22 | -0.31% | 10,160,000 |
| Dec 15, 2025 | 3.21 | 3.27 | 3.13 | 3.23 | 3.23 | -0.62% | 16,345,300 |
| Dec 12, 2025 | 3.36 | 3.37 | 3.18 | 3.25 | 3.25 | -3.56% | 22,809,920 |
| Dec 11, 2025 | 3.65 | 3.65 | 3.35 | 3.37 | 3.37 | -7.42% | 24,410,900 |
| Dec 10, 2025 | 3.57 | 3.71 | 3.56 | 3.64 | 3.64 | 1.39% | 16,771,190 |
| Dec 9, 2025 | 3.63 | 3.65 | 3.54 | 3.59 | 3.59 | -1.91% | 13,599,670 |
| Dec 8, 2025 | 3.64 | 3.69 | 3.63 | 3.66 | 3.66 | 0.55% | 9,532,200 |
| Dec 5, 2025 | 3.57 | 3.64 | 3.53 | 3.64 | 3.64 | 1.11% | 11,761,900 |
| Dec 4, 2025 | 3.64 | 3.67 | 3.54 | 3.60 | 3.60 | -1.64% | 14,258,900 |
| Dec 3, 2025 | 3.70 | 3.72 | 3.64 | 3.66 | 3.66 | -1.08% | 12,944,980 |
| Dec 2, 2025 | 3.68 | 3.70 | 3.63 | 3.70 | 3.70 | 0.27% | 13,402,180 |
| Dec 1, 2025 | 3.66 | 3.75 | 3.64 | 3.69 | 3.69 | - | 17,001,140 |
| Nov 28, 2025 | 3.71 | 3.71 | 3.56 | 3.69 | 3.69 | 0.82% | 21,220,820 |
| Nov 27, 2025 | 3.60 | 3.84 | 3.52 | 3.66 | 3.66 | 1.95% | 31,646,030 |