Tande Co., Ltd. (SHA:600665)
China
· Delayed Price · Currency is CNY 3.540
+0.090 (2.61%)
Apr 29, 2026, 3:00 PM CST
Tande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,990,776 |
| 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% | 12,077,536 |
| 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% | 14,502,089 |
| Mar 23, 2026 | 3.26 | 3.28 | 3.05 | 3.10 | 3.10 | -7.19% | 15,420,204 |
| 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 |
| Mar 13, 2026 | 3.52 | 3.58 | 3.49 | 3.52 | 3.52 | - | 8,997,729 |
| Mar 12, 2026 | 3.54 | 3.57 | 3.51 | 3.52 | 3.52 | -0.56% | 6,880,969 |
| Mar 11, 2026 | 3.54 | 3.59 | 3.50 | 3.54 | 3.54 | -0.56% | 8,908,040 |
| Mar 10, 2026 | 3.51 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 9,349,039 |
| 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 |