Tande Co., Ltd. (SHA:600665)
China
· Delayed Price · Currency is CNY 3.560
+0.060 (1.71%)
Mar 10, 2026, 3:00 PM CST
Tande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.56 | 3.56 | 3.44 | 3.50 | 3.50 | -1.96% | 12,647,460 |
| Mar 6, 2026 | 3.45 | 3.57 | 3.38 | 3.57 | 3.57 | 3.18% | 13,731,210 |
| Mar 5, 2026 | 3.46 | 3.51 | 3.42 | 3.46 | 3.46 | 0.87% | 11,415,010 |
| Mar 4, 2026 | 3.44 | 3.46 | 3.38 | 3.43 | 3.43 | -0.58% | 8,662,300 |
| Mar 3, 2026 | 3.49 | 3.57 | 3.43 | 3.45 | 3.45 | -1.43% | 11,224,020 |
| Mar 2, 2026 | 3.55 | 3.58 | 3.42 | 3.50 | 3.50 | -3.31% | 14,559,480 |
| Feb 27, 2026 | 3.60 | 3.62 | 3.56 | 3.62 | 3.62 | 0.56% | 7,825,700 |
| Feb 26, 2026 | 3.67 | 3.68 | 3.57 | 3.60 | 3.60 | -1.91% | 10,050,400 |
| Feb 25, 2026 | 3.68 | 3.72 | 3.64 | 3.67 | 3.67 | - | 12,007,060 |
| Feb 24, 2026 | 3.61 | 3.68 | 3.55 | 3.67 | 3.67 | 1.94% | 11,394,190 |
| Feb 13, 2026 | 3.57 | 3.61 | 3.56 | 3.60 | 3.60 | 0.56% | 10,042,900 |
| Feb 12, 2026 | 3.65 | 3.65 | 3.57 | 3.58 | 3.58 | -1.38% | 10,877,790 |
| Feb 11, 2026 | 3.61 | 3.65 | 3.57 | 3.63 | 3.63 | - | 10,198,500 |
| Feb 10, 2026 | 3.64 | 3.65 | 3.57 | 3.63 | 3.63 | -0.27% | 10,435,620 |
| Feb 9, 2026 | 3.61 | 3.65 | 3.58 | 3.64 | 3.64 | 1.39% | 12,957,640 |
| 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 |
| Nov 26, 2025 | 3.60 | 3.82 | 3.58 | 3.59 | 3.59 | 0.84% | 23,210,660 |
| Nov 25, 2025 | 3.59 | 3.65 | 3.50 | 3.56 | 3.56 | 1.14% | 23,833,300 |
| Nov 24, 2025 | 3.60 | 3.61 | 3.51 | 3.52 | 3.52 | -2.76% | 25,719,540 |
| Nov 21, 2025 | 3.67 | 3.71 | 3.47 | 3.62 | 3.62 | -0.55% | 22,099,600 |
| Nov 20, 2025 | 3.69 | 3.71 | 3.56 | 3.64 | 3.64 | -1.36% | 15,519,540 |
| Nov 19, 2025 | 3.68 | 3.71 | 3.56 | 3.69 | 3.69 | - | 17,545,340 |
| Nov 18, 2025 | 3.81 | 3.81 | 3.61 | 3.69 | 3.69 | -3.15% | 12,333,530 |
| Nov 17, 2025 | 3.78 | 3.81 | 3.73 | 3.81 | 3.81 | 0.53% | 10,694,470 |
| Nov 14, 2025 | 3.72 | 3.83 | 3.70 | 3.79 | 3.79 | 1.88% | 13,809,100 |
| Nov 13, 2025 | 3.68 | 3.74 | 3.58 | 3.72 | 3.72 | 1.09% | 10,154,670 |
| Nov 12, 2025 | 3.69 | 3.71 | 3.63 | 3.68 | 3.68 | -0.27% | 7,481,519 |
| Nov 11, 2025 | 3.64 | 3.69 | 3.60 | 3.69 | 3.69 | 1.10% | 8,972,619 |
| Nov 10, 2025 | 3.59 | 3.66 | 3.55 | 3.65 | 3.65 | 1.39% | 9,784,680 |
| Nov 7, 2025 | 3.59 | 3.63 | 3.55 | 3.60 | 3.60 | 0.28% | 10,420,970 |
| Nov 6, 2025 | 3.61 | 3.61 | 3.50 | 3.59 | 3.59 | -0.55% | 8,629,800 |
| Nov 5, 2025 | 3.52 | 3.62 | 3.50 | 3.61 | 3.61 | 1.12% | 10,200,250 |
| Nov 4, 2025 | 3.52 | 3.58 | 3.49 | 3.57 | 3.57 | 1.42% | 10,681,540 |
| Nov 3, 2025 | 3.48 | 3.53 | 3.46 | 3.52 | 3.52 | 1.44% | 9,122,620 |
| Oct 31, 2025 | 3.44 | 3.50 | 3.42 | 3.47 | 3.47 | 0.58% | 10,258,110 |
| Oct 30, 2025 | 3.52 | 3.52 | 3.42 | 3.45 | 3.45 | -1.71% | 9,509,557 |
| Oct 29, 2025 | 3.52 | 3.53 | 3.44 | 3.51 | 3.51 | -0.57% | 10,713,600 |
| Oct 28, 2025 | 3.53 | 3.57 | 3.50 | 3.53 | 3.53 | - | 11,197,550 |
| Oct 27, 2025 | 3.55 | 3.56 | 3.46 | 3.53 | 3.53 | -0.28% | 13,663,100 |
| Oct 24, 2025 | 3.64 | 3.64 | 3.50 | 3.54 | 3.54 | -2.48% | 14,874,610 |
| Oct 23, 2025 | 3.69 | 3.69 | 3.57 | 3.63 | 3.63 | -1.36% | 17,324,430 |
| Oct 22, 2025 | 3.58 | 3.71 | 3.58 | 3.68 | 3.68 | 2.79% | 23,777,190 |
| Oct 21, 2025 | 3.43 | 3.59 | 3.40 | 3.58 | 3.58 | 4.68% | 18,833,540 |
| Oct 20, 2025 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | 0.59% | 10,116,230 |
| Oct 17, 2025 | 3.40 | 3.46 | 3.38 | 3.40 | 3.40 | -0.87% | 14,773,520 |
| Oct 16, 2025 | 3.41 | 3.45 | 3.38 | 3.43 | 3.43 | 0.59% | 12,107,770 |
| Oct 15, 2025 | 3.36 | 3.43 | 3.35 | 3.41 | 3.41 | 1.19% | 12,741,900 |
| Oct 14, 2025 | 3.35 | 3.43 | 3.33 | 3.37 | 3.37 | 1.81% | 16,187,860 |
| Oct 13, 2025 | 3.23 | 3.31 | 3.13 | 3.31 | 3.31 | - | 11,685,910 |
| Oct 10, 2025 | 3.32 | 3.36 | 3.22 | 3.31 | 3.31 | 1.85% | 18,854,310 |
| Oct 9, 2025 | 3.27 | 3.27 | 3.13 | 3.25 | 3.25 | 0.31% | 17,490,020 |