Tande Co., Ltd. (SHA:600665)
China · Delayed Price · Currency is CNY 3.460
+0.040 (1.17%)
Sep 30, 2026, 3:00 PM CST
Tande Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.42 | 3.48 | 3.26 | 3.46 | 3.46 | 1.17% | 18,849,260 |
| Sep 29, 2026 | 3.39 | 3.46 | 3.35 | 3.42 | 3.42 | 1.79% | 11,082,140 |
| Sep 28, 2026 | 3.41 | 3.41 | 3.31 | 3.36 | 3.36 | -0.88% | 10,958,380 |
| Sep 24, 2026 | 3.44 | 3.49 | 3.36 | 3.39 | 3.39 | -2.31% | 14,169,900 |
| Sep 23, 2026 | 3.48 | 3.56 | 3.39 | 3.47 | 3.47 | 0.58% | 21,271,001 |
| Sep 22, 2026 | 3.51 | 3.53 | 3.32 | 3.45 | 3.45 | -1.71% | 21,200,080 |
| Sep 21, 2026 | 3.37 | 3.54 | 3.36 | 3.51 | 3.51 | 3.54% | 14,031,700 |
| Sep 18, 2026 | 3.45 | 3.46 | 3.35 | 3.39 | 3.39 | -1.17% | 10,896,565 |
| Sep 17, 2026 | 3.39 | 3.44 | 3.31 | 3.43 | 3.43 | 1.18% | 9,018,900 |
| Sep 16, 2026 | 3.36 | 3.40 | 3.30 | 3.39 | 3.39 | 1.80% | 11,328,820 |
| Sep 15, 2026 | 3.46 | 3.47 | 3.33 | 3.33 | 3.33 | -4.31% | 10,469,720 |
| Sep 14, 2026 | 3.49 | 3.51 | 3.44 | 3.48 | 3.48 | -0.57% | 7,913,396 |
| Sep 11, 2026 | 3.57 | 3.58 | 3.41 | 3.50 | 3.50 | -2.51% | 12,745,000 |
| Sep 10, 2026 | 3.58 | 3.63 | 3.55 | 3.59 | 3.59 | -0.55% | 8,882,916 |
| Sep 9, 2026 | 3.64 | 3.64 | 3.57 | 3.61 | 3.61 | -1.63% | 10,560,489 |
| Sep 8, 2026 | 3.59 | 3.69 | 3.58 | 3.67 | 3.67 | 2.51% | 14,374,140 |
| Sep 7, 2026 | 3.60 | 3.63 | 3.56 | 3.58 | 3.58 | -1.92% | 12,273,500 |
| Sep 4, 2026 | 3.57 | 3.69 | 3.57 | 3.65 | 3.65 | 2.24% | 16,675,939 |
| Sep 3, 2026 | 3.61 | 3.67 | 3.56 | 3.57 | 3.57 | -1.11% | 13,267,344 |
| Sep 2, 2026 | 3.54 | 3.66 | 3.49 | 3.61 | 3.61 | 0.84% | 19,975,980 |
| Sep 1, 2026 | 3.45 | 3.72 | 3.44 | 3.58 | 3.58 | 3.17% | 26,079,747 |
| Aug 31, 2026 | 3.68 | 3.68 | 3.45 | 3.47 | 3.47 | -3.88% | 19,966,361 |
| Aug 28, 2026 | 3.51 | 3.64 | 3.49 | 3.61 | 3.61 | 2.85% | 14,569,848 |
| Aug 27, 2026 | 3.48 | 3.52 | 3.43 | 3.51 | 3.51 | 0.29% | 10,840,741 |
| Aug 26, 2026 | 3.45 | 3.54 | 3.45 | 3.50 | 3.50 | 1.16% | 8,921,649 |
| Aug 25, 2026 | 3.45 | 3.50 | 3.40 | 3.46 | 3.46 | 0.29% | 7,454,452 |
| Aug 24, 2026 | 3.45 | 3.45 | 3.36 | 3.45 | 3.45 | 0.29% | 8,246,000 |
| Aug 21, 2026 | 3.43 | 3.45 | 3.33 | 3.44 | 3.44 | - | 9,907,890 |
| Aug 20, 2026 | 3.43 | 3.48 | 3.36 | 3.44 | 3.44 | 0.88% | 13,632,220 |
| Aug 19, 2026 | 3.51 | 3.57 | 3.39 | 3.41 | 3.41 | -3.67% | 11,960,980 |
| Aug 18, 2026 | 3.41 | 3.57 | 3.40 | 3.54 | 3.54 | 3.81% | 16,905,180 |
| Aug 17, 2026 | 3.45 | 3.46 | 3.39 | 3.41 | 3.41 | -1.16% | 11,331,700 |
| Aug 14, 2026 | 3.46 | 3.50 | 3.40 | 3.45 | 3.45 | -0.58% | 13,856,158 |
| Aug 13, 2026 | 3.57 | 3.66 | 3.46 | 3.47 | 3.47 | -3.34% | 21,473,040 |
| Aug 12, 2026 | 3.40 | 3.60 | 3.39 | 3.59 | 3.59 | 5.59% | 20,425,247 |
| Aug 11, 2026 | 3.34 | 3.43 | 3.25 | 3.40 | 3.40 | 1.49% | 13,940,540 |
| Aug 10, 2026 | 3.29 | 3.39 | 3.22 | 3.35 | 3.35 | 1.21% | 19,182,829 |
| Aug 7, 2026 | 3.33 | 3.37 | 3.18 | 3.31 | 3.31 | -0.60% | 33,645,385 |
| Aug 6, 2026 | 3.04 | 3.33 | 3.01 | 3.33 | 3.33 | 9.90% | 33,491,740 |
| Aug 5, 2026 | 2.97 | 3.07 | 2.94 | 3.03 | 3.03 | 2.02% | 12,774,201 |
| Aug 4, 2026 | 2.94 | 2.98 | 2.92 | 2.97 | 2.97 | 1.37% | 8,995,956 |
| Aug 3, 2026 | 2.83 | 2.93 | 2.82 | 2.93 | 2.93 | 3.17% | 9,800,498 |
| Jul 31, 2026 | 2.84 | 2.87 | 2.80 | 2.84 | 2.84 | 0.71% | 10,701,400 |
| Jul 30, 2026 | 2.85 | 2.94 | 2.80 | 2.82 | 2.82 | -0.70% | 12,532,860 |
| Jul 29, 2026 | 2.74 | 2.86 | 2.74 | 2.84 | 2.84 | 3.27% | 11,278,060 |
| Jul 28, 2026 | 2.71 | 2.80 | 2.71 | 2.75 | 2.75 | 0.36% | 8,624,900 |
| Jul 27, 2026 | 2.62 | 2.75 | 2.62 | 2.74 | 2.74 | 2.62% | 10,172,533 |
| Jul 24, 2026 | 2.74 | 2.77 | 2.65 | 2.67 | 2.67 | -3.61% | 8,934,800 |
| Jul 23, 2026 | 2.72 | 2.78 | 2.69 | 2.77 | 2.77 | 1.09% | 11,206,400 |
| Jul 22, 2026 | 2.75 | 2.82 | 2.72 | 2.74 | 2.74 | -1.08% | 10,790,400 |