Tande Co., Ltd. (SHA:600665)
China · Delayed Price · Currency is CNY 2.840
+0.020 (0.71%)
Jul 31, 2026, 3:00 PM CST
Tande Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 2.85 | 2.86 | 2.66 | 2.77 | 2.77 | -3.15% | 18,957,621 |
| Jul 20, 2026 | 2.86 | 2.97 | 2.82 | 2.86 | 2.86 | -0.69% | 14,813,590 |
| Jul 17, 2026 | 2.97 | 3.05 | 2.84 | 2.88 | 2.88 | -4.00% | 17,214,400 |
| Jul 16, 2026 | 2.96 | 3.07 | 2.93 | 3.00 | 3.00 | 1.01% | 15,966,400 |
| Jul 15, 2026 | 3.00 | 3.09 | 2.94 | 2.97 | 2.97 | -1.00% | 15,534,900 |
| Jul 14, 2026 | 2.89 | 3.05 | 2.87 | 3.00 | 3.00 | 2.74% | 16,677,460 |
| Jul 13, 2026 | 3.03 | 3.15 | 2.90 | 2.92 | 2.92 | -4.89% | 21,655,938 |
| Jul 10, 2026 | 3.00 | 3.30 | 2.94 | 3.07 | 3.07 | 2.33% | 26,358,920 |
| Jul 9, 2026 | 3.06 | 3.06 | 2.89 | 3.00 | 3.00 | -1.96% | 17,310,531 |
| Jul 8, 2026 | 3.08 | 3.26 | 3.03 | 3.06 | 3.06 | -1.61% | 14,589,900 |
| Jul 7, 2026 | 3.02 | 3.18 | 2.96 | 3.11 | 3.11 | 2.64% | 22,528,400 |
| Jul 6, 2026 | 3.13 | 3.15 | 3.02 | 3.03 | 3.03 | -2.57% | 15,835,500 |
| Jul 3, 2026 | 3.11 | 3.26 | 3.10 | 3.11 | 3.11 | 0.65% | 18,387,796 |
| Jul 2, 2026 | 3.17 | 3.31 | 3.08 | 3.09 | 3.09 | -2.83% | 26,240,600 |
| Jul 1, 2026 | 2.95 | 3.18 | 2.83 | 3.18 | 3.18 | 10.03% | 25,593,388 |
| Jun 30, 2026 | 2.88 | 3.02 | 2.84 | 2.89 | 2.89 | -1.03% | 15,654,146 |
| Jun 29, 2026 | 3.16 | 3.16 | 2.82 | 2.92 | 2.92 | -6.71% | 27,630,075 |
| Jun 26, 2026 | 3.33 | 3.39 | 3.11 | 3.13 | 3.13 | -7.12% | 25,374,471 |
| Jun 25, 2026 | 3.45 | 3.48 | 3.33 | 3.37 | 3.37 | -2.60% | 18,356,838 |
| Jun 24, 2026 | 3.60 | 3.62 | 3.27 | 3.46 | 3.46 | -4.68% | 38,050,729 |
| Jun 23, 2026 | 3.53 | 3.69 | 3.48 | 3.63 | 3.63 | 1.40% | 29,155,533 |
| Jun 22, 2026 | 3.60 | 3.61 | 3.46 | 3.58 | 3.58 | 0.28% | 23,281,040 |
| Jun 18, 2026 | 3.60 | 3.62 | 3.47 | 3.57 | 3.57 | -1.38% | 26,739,210 |
| Jun 17, 2026 | 3.80 | 3.80 | 3.55 | 3.62 | 3.62 | -5.48% | 39,127,910 |
| Jun 16, 2026 | 3.84 | 3.90 | 3.71 | 3.83 | 3.83 | -0.26% | 45,608,280 |
| Jun 15, 2026 | 3.85 | 3.93 | 3.78 | 3.84 | 3.84 | -3.76% | 58,036,300 |
| Jun 12, 2026 | 3.87 | 4.18 | 3.75 | 3.99 | 3.99 | -1.97% | 97,390,440 |
| Jun 11, 2026 | 3.94 | 4.07 | 3.94 | 4.07 | 4.07 | 10.00% | 35,676,470 |
| Jun 10, 2026 | 3.38 | 3.70 | 3.33 | 3.70 | 3.70 | 10.12% | 62,339,720 |
| Jun 9, 2026 | 3.46 | 3.47 | 3.23 | 3.36 | 3.36 | -1.75% | 19,502,600 |
| Jun 8, 2026 | 3.45 | 3.51 | 3.36 | 3.42 | 3.42 | -2.56% | 16,239,915 |
| Jun 5, 2026 | 3.45 | 3.63 | 3.45 | 3.51 | 3.51 | 0.86% | 22,993,600 |
| Jun 4, 2026 | 3.41 | 3.52 | 3.34 | 3.48 | 3.48 | 1.75% | 21,658,760 |
| Jun 3, 2026 | 3.38 | 3.48 | 3.27 | 3.42 | 3.42 | - | 19,332,420 |
| Jun 2, 2026 | 3.51 | 3.58 | 3.37 | 3.42 | 3.42 | -2.29% | 27,070,780 |
| Jun 1, 2026 | 3.19 | 3.58 | 3.13 | 3.50 | 3.50 | 7.69% | 41,584,590 |
| May 29, 2026 | 3.26 | 3.38 | 3.22 | 3.25 | 3.25 | -0.61% | 13,734,320 |
| May 28, 2026 | 3.18 | 3.29 | 3.15 | 3.27 | 3.27 | 2.19% | 12,186,170 |
| 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 |