Tande Co., Ltd. (SHA:600665)
China · Delayed Price · Currency is CNY 3.270
+0.070 (2.19%)
May 28, 2026, 3:00 PM CST
Tande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.18 | 3.29 | 3.17 | 3.20 | - | - | 7,069,445 |
| May 27, 2026 | 3.23 | 3.32 | 3.15 | 3.20 | 3.20 | -0.62% | 16,153,790 |
| May 26, 2026 | 3.40 | 3.43 | 3.18 | 3.22 | 3.22 | -4.17% | 17,349,420 |
| May 25, 2026 | 3.32 | 3.60 | 3.31 | 3.36 | 3.36 | -0.59% | 24,861,910 |
| May 22, 2026 | 3.18 | 3.47 | 3.14 | 3.38 | 3.38 | 7.30% | 28,254,390 |
| May 21, 2026 | 3.36 | 3.37 | 3.14 | 3.15 | 3.15 | -6.53% | 15,272,900 |
| May 20, 2026 | 3.37 | 3.44 | 3.34 | 3.37 | 3.37 | -0.30% | 14,058,290 |
| May 19, 2026 | 3.33 | 3.39 | 3.29 | 3.38 | 3.38 | 1.81% | 10,717,800 |
| May 18, 2026 | 3.25 | 3.32 | 3.18 | 3.32 | 3.32 | 1.53% | 12,639,190 |
| May 15, 2026 | 3.37 | 3.37 | 3.23 | 3.27 | 3.27 | -2.39% | 13,134,690 |
| May 14, 2026 | 3.42 | 3.43 | 3.35 | 3.35 | 3.35 | -1.76% | 11,419,100 |
| May 13, 2026 | 3.48 | 3.48 | 3.39 | 3.41 | 3.41 | -1.73% | 11,020,000 |
| May 12, 2026 | 3.50 | 3.52 | 3.44 | 3.47 | 3.47 | -1.14% | 11,220,380 |
| May 11, 2026 | 3.50 | 3.55 | 3.46 | 3.51 | 3.51 | 0.29% | 12,582,300 |
| May 8, 2026 | 3.50 | 3.52 | 3.43 | 3.50 | 3.50 | 0.57% | 14,255,520 |
| May 7, 2026 | 3.58 | 3.60 | 3.46 | 3.48 | 3.48 | -2.52% | 13,667,620 |
| May 6, 2026 | 3.60 | 3.61 | 3.53 | 3.57 | 3.57 | -0.83% | 15,037,440 |
| Apr 30, 2026 | 3.51 | 3.62 | 3.51 | 3.60 | 3.60 | 1.69% | 15,239,360 |
| Apr 29, 2026 | 3.46 | 3.57 | 3.42 | 3.54 | 3.54 | 2.61% | 17,724,700 |
| Apr 28, 2026 | 3.45 | 3.47 | 3.34 | 3.45 | 3.45 | 0.29% | 17,001,300 |
| Apr 27, 2026 | 3.23 | 3.51 | 3.21 | 3.44 | 3.44 | 6.17% | 23,450,860 |
| Apr 24, 2026 | 3.22 | 3.27 | 3.17 | 3.24 | 3.24 | 0.93% | 11,302,750 |
| Apr 23, 2026 | 3.22 | 3.24 | 3.14 | 3.21 | 3.21 | - | 9,315,837 |
| Apr 22, 2026 | 3.24 | 3.26 | 3.19 | 3.21 | 3.21 | -1.23% | 7,630,900 |
| Apr 21, 2026 | 3.24 | 3.28 | 3.20 | 3.25 | 3.25 | 0.62% | 8,975,340 |
| Apr 20, 2026 | 3.24 | 3.25 | 3.14 | 3.23 | 3.23 | - | 9,605,323 |
| Apr 17, 2026 | 3.25 | 3.26 | 3.16 | 3.23 | 3.23 | -0.31% | 10,829,060 |
| Apr 16, 2026 | 3.18 | 3.24 | 3.13 | 3.24 | 3.24 | 2.53% | 10,569,600 |
| Apr 15, 2026 | 3.28 | 3.29 | 3.15 | 3.16 | 3.16 | -3.95% | 10,798,700 |
| Apr 14, 2026 | 3.30 | 3.35 | 3.22 | 3.29 | 3.29 | 0.92% | 10,951,120 |
| Apr 13, 2026 | 3.18 | 3.26 | 3.16 | 3.26 | 3.26 | 2.19% | 11,990,770 |
| Apr 10, 2026 | 3.19 | 3.24 | 3.17 | 3.19 | 3.19 | 0.95% | 8,335,800 |
| Apr 9, 2026 | 3.26 | 3.26 | 3.13 | 3.16 | 3.16 | -2.77% | 10,169,360 |
| Apr 8, 2026 | 3.23 | 3.27 | 3.18 | 3.25 | 3.25 | 2.85% | 12,077,530 |
| Apr 7, 2026 | 3.06 | 3.18 | 3.01 | 3.16 | 3.16 | 2.93% | 15,475,590 |
| Apr 3, 2026 | 3.30 | 3.30 | 3.05 | 3.07 | 3.07 | -6.40% | 11,904,800 |
| Apr 2, 2026 | 3.35 | 3.38 | 3.24 | 3.28 | 3.28 | -2.38% | 10,006,360 |
| Apr 1, 2026 | 3.41 | 3.46 | 3.31 | 3.36 | 3.36 | -0.88% | 11,375,840 |
| Mar 31, 2026 | 3.42 | 3.53 | 3.37 | 3.39 | 3.39 | -1.17% | 11,893,500 |
| Mar 30, 2026 | 3.39 | 3.45 | 3.33 | 3.43 | 3.43 | 0.59% | 11,073,000 |
| Mar 27, 2026 | 3.36 | 3.41 | 3.30 | 3.41 | 3.41 | 2.10% | 9,299,300 |
| Mar 26, 2026 | 3.38 | 3.45 | 3.33 | 3.34 | 3.34 | -1.47% | 10,138,500 |
| Mar 25, 2026 | 3.26 | 3.39 | 3.23 | 3.39 | 3.39 | 3.99% | 9,958,571 |
| Mar 24, 2026 | 3.14 | 3.26 | 3.08 | 3.26 | 3.26 | 5.16% | 14,502,080 |
| Mar 23, 2026 | 3.26 | 3.28 | 3.05 | 3.10 | 3.10 | -7.19% | 15,420,200 |
| Mar 20, 2026 | 3.38 | 3.45 | 3.29 | 3.34 | 3.34 | -1.76% | 10,931,100 |
| Mar 19, 2026 | 3.49 | 3.53 | 3.38 | 3.40 | 3.40 | -2.86% | 9,780,400 |
| Mar 18, 2026 | 3.59 | 3.59 | 3.44 | 3.50 | 3.50 | -1.96% | 9,652,820 |
| Mar 17, 2026 | 3.55 | 3.66 | 3.55 | 3.57 | 3.57 | 0.85% | 8,540,140 |
| Mar 16, 2026 | 3.52 | 3.61 | 3.50 | 3.54 | 3.54 | 0.57% | 10,618,590 |