Tanac Automation Co., Ltd. (SHE:300461)
China
· Delayed Price · Currency is CNY 56.34
-4.91 (-8.02%)
At close: Mar 9, 2026
Tanac Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.99 | 61.27 | 55.04 | 61.25 | 61.25 | 9.47% | 8,025,000 |
| Mar 5, 2026 | 54.00 | 57.58 | 53.50 | 55.95 | 55.95 | 4.58% | 7,203,100 |
| Mar 4, 2026 | 52.04 | 53.99 | 51.51 | 53.50 | 53.50 | 2.88% | 4,356,512 |
| Mar 3, 2026 | 55.58 | 55.68 | 50.80 | 52.00 | 52.00 | -4.46% | 5,190,980 |
| Mar 2, 2026 | 52.76 | 56.68 | 50.82 | 54.43 | 54.43 | 2.12% | 5,221,380 |
| Feb 27, 2026 | 56.61 | 56.99 | 52.20 | 53.30 | 53.30 | -3.96% | 5,448,139 |
| Feb 26, 2026 | 57.51 | 58.28 | 47.66 | 55.50 | 55.50 | -3.50% | 9,508,346 |
| Feb 25, 2026 | 56.84 | 57.94 | 54.90 | 57.51 | 57.51 | 1.90% | 10,697,316 |
| Feb 24, 2026 | 56.77 | 59.00 | 55.03 | 56.44 | 56.44 | 3.18% | 11,402,160 |
| Feb 13, 2026 | 54.00 | 57.17 | 51.87 | 54.70 | 54.70 | 3.80% | 10,925,990 |
| Feb 12, 2026 | 53.11 | 55.50 | 52.18 | 52.70 | 52.70 | -2.80% | 13,672,340 |
| Feb 11, 2026 | 50.17 | 55.43 | 49.00 | 54.22 | 54.22 | 10.83% | 14,946,650 |
| Feb 10, 2026 | 48.41 | 50.20 | 46.09 | 48.92 | 48.92 | 0.45% | 15,421,210 |
| Feb 9, 2026 | 52.24 | 52.99 | 48.34 | 48.70 | 48.70 | -3.70% | 18,351,260 |
| Feb 6, 2026 | 44.26 | 50.57 | 44.26 | 50.57 | 50.57 | 20.00% | 15,699,850 |
| Feb 5, 2026 | 41.35 | 42.14 | 40.99 | 42.14 | 42.14 | 19.99% | 4,248,479 |
| Feb 4, 2026 | 40.73 | 43.44 | 35.12 | 35.12 | 35.12 | -11.29% | 13,041,230 |
| Feb 3, 2026 | 38.23 | 40.94 | 38.23 | 39.59 | 39.59 | 4.57% | 13,282,480 |
| Feb 2, 2026 | 35.13 | 39.71 | 35.13 | 37.86 | 37.86 | 10.35% | 11,881,100 |
| Jan 30, 2026 | 34.51 | 35.50 | 31.76 | 34.31 | 34.31 | -0.55% | 10,519,940 |
| Jan 29, 2026 | 35.18 | 36.44 | 33.80 | 34.50 | 34.50 | -1.20% | 9,999,960 |
| Jan 28, 2026 | 37.15 | 37.46 | 33.59 | 34.92 | 34.92 | 0.29% | 15,155,950 |
| Jan 27, 2026 | 30.91 | 37.10 | 30.85 | 34.82 | 34.82 | 7.74% | 25,637,530 |
| Jan 26, 2026 | 29.39 | 32.78 | 29.00 | 32.32 | 32.32 | 18.30% | 30,645,860 |
| Jan 23, 2026 | 23.41 | 27.68 | 23.23 | 27.32 | 27.32 | 16.45% | 19,303,860 |
| Jan 22, 2026 | 22.53 | 23.85 | 22.16 | 23.46 | 23.46 | 4.08% | 9,671,396 |
| Jan 21, 2026 | 22.68 | 23.18 | 22.06 | 22.54 | 22.54 | 0.31% | 7,606,580 |
| Jan 20, 2026 | 22.14 | 23.65 | 22.14 | 22.47 | 22.47 | -1.23% | 13,398,550 |
| Jan 19, 2026 | 20.23 | 23.99 | 19.92 | 22.75 | 22.75 | 11.30% | 15,806,810 |
| Jan 16, 2026 | 19.90 | 20.45 | 19.68 | 20.44 | 20.44 | 2.97% | 3,916,402 |
| Jan 15, 2026 | 19.90 | 19.99 | 19.61 | 19.85 | 19.85 | 0.05% | 2,352,000 |
| Jan 14, 2026 | 19.78 | 20.25 | 19.50 | 19.84 | 19.84 | 0.35% | 3,911,100 |
| Jan 13, 2026 | 19.82 | 20.10 | 19.48 | 19.77 | 19.77 | -0.35% | 3,491,314 |
| Jan 12, 2026 | 19.58 | 20.03 | 19.50 | 19.84 | 19.84 | 1.28% | 3,106,480 |
| Jan 9, 2026 | 19.50 | 19.66 | 19.24 | 19.59 | 19.59 | 0.46% | 3,321,300 |
| Jan 8, 2026 | 18.86 | 19.68 | 18.86 | 19.50 | 19.50 | 3.34% | 3,284,900 |
| Jan 7, 2026 | 19.27 | 19.40 | 18.83 | 18.87 | 18.87 | -2.98% | 3,753,434 |
| Jan 6, 2026 | 19.29 | 19.87 | 19.17 | 19.45 | 19.45 | 1.09% | 4,157,220 |
| Jan 5, 2026 | 19.04 | 19.36 | 18.98 | 19.24 | 19.24 | 0.84% | 1,817,900 |
| Dec 31, 2025 | 19.03 | 19.28 | 18.77 | 19.08 | 19.08 | 0.37% | 1,601,100 |
| Dec 30, 2025 | 19.10 | 19.27 | 18.87 | 19.01 | 19.01 | -0.63% | 1,823,300 |
| Dec 29, 2025 | 19.28 | 19.37 | 18.99 | 19.13 | 19.13 | -0.57% | 1,549,140 |
| Dec 26, 2025 | 19.83 | 19.83 | 19.23 | 19.24 | 19.24 | -3.02% | 2,034,900 |
| Dec 25, 2025 | 19.45 | 19.90 | 19.31 | 19.84 | 19.84 | 2.11% | 1,693,500 |
| Dec 24, 2025 | 19.38 | 19.60 | 19.11 | 19.43 | 19.43 | 0.67% | 1,452,000 |
| Dec 23, 2025 | 19.36 | 19.44 | 19.11 | 19.30 | 19.30 | 0.05% | 1,846,100 |
| Dec 22, 2025 | 19.32 | 19.64 | 19.26 | 19.29 | 19.29 | 0.05% | 1,988,000 |
| Dec 19, 2025 | 19.17 | 19.50 | 19.17 | 19.28 | 19.28 | 0.57% | 1,526,800 |
| Dec 18, 2025 | 18.96 | 19.42 | 18.78 | 19.17 | 19.17 | 0.37% | 1,582,600 |
| Dec 17, 2025 | 19.41 | 19.45 | 18.58 | 19.10 | 19.10 | -0.93% | 2,926,100 |
| Dec 16, 2025 | 19.83 | 19.94 | 19.28 | 19.28 | 19.28 | -3.21% | 2,123,040 |
| Dec 15, 2025 | 19.80 | 20.05 | 19.42 | 19.92 | 19.92 | -0.05% | 2,262,200 |
| Dec 12, 2025 | 20.41 | 20.65 | 19.88 | 19.93 | 19.93 | -2.35% | 2,711,800 |
| Dec 11, 2025 | 20.80 | 21.08 | 20.40 | 20.41 | 20.41 | -2.16% | 2,909,300 |
| Dec 10, 2025 | 20.77 | 21.12 | 20.55 | 20.86 | 20.86 | 0.82% | 2,965,880 |
| Dec 9, 2025 | 20.88 | 21.00 | 20.58 | 20.69 | 20.69 | -0.91% | 1,816,000 |
| Dec 8, 2025 | 20.84 | 20.99 | 20.74 | 20.88 | 20.88 | 0.63% | 1,966,800 |
| Dec 5, 2025 | 20.09 | 20.78 | 20.09 | 20.75 | 20.75 | 2.47% | 1,942,281 |
| Dec 4, 2025 | 20.29 | 20.46 | 19.94 | 20.25 | 20.25 | -0.05% | 1,522,260 |
| Dec 3, 2025 | 20.67 | 20.67 | 20.12 | 20.26 | 20.26 | -1.55% | 1,433,217 |
| Dec 2, 2025 | 20.72 | 20.89 | 20.56 | 20.58 | 20.58 | -1.06% | 1,629,300 |
| Dec 1, 2025 | 20.84 | 21.04 | 20.64 | 20.80 | 20.80 | 0.14% | 2,549,614 |
| Nov 28, 2025 | 20.18 | 20.85 | 20.08 | 20.77 | 20.77 | 2.92% | 2,642,774 |
| Nov 27, 2025 | 20.02 | 20.40 | 19.90 | 20.18 | 20.18 | 0.05% | 1,228,840 |
| Nov 26, 2025 | 20.25 | 20.63 | 20.04 | 20.17 | 20.17 | -0.54% | 1,959,200 |
| Nov 25, 2025 | 20.11 | 20.50 | 19.90 | 20.28 | 20.28 | 1.50% | 2,221,600 |
| Nov 24, 2025 | 19.64 | 20.08 | 19.51 | 19.98 | 19.98 | 2.51% | 2,062,001 |
| Nov 21, 2025 | 20.05 | 20.32 | 19.28 | 19.49 | 19.49 | -3.85% | 2,751,600 |
| Nov 20, 2025 | 20.48 | 20.50 | 20.00 | 20.27 | 20.27 | 0.25% | 1,776,000 |
| Nov 19, 2025 | 20.69 | 20.75 | 20.01 | 20.22 | 20.22 | -2.27% | 2,175,700 |
| Nov 18, 2025 | 21.07 | 21.07 | 20.50 | 20.69 | 20.69 | -1.29% | 2,366,160 |
| Nov 17, 2025 | 20.86 | 21.13 | 20.70 | 20.96 | 20.96 | 0.62% | 2,697,400 |
| Nov 14, 2025 | 20.70 | 21.34 | 20.50 | 20.83 | 20.83 | 0.19% | 4,030,000 |
| Nov 13, 2025 | 20.19 | 21.10 | 19.97 | 20.79 | 20.79 | 3.12% | 4,910,334 |
| Nov 12, 2025 | 20.36 | 20.38 | 19.90 | 20.16 | 20.16 | -1.27% | 2,288,600 |
| Nov 11, 2025 | 20.10 | 20.54 | 20.01 | 20.42 | 20.42 | 1.54% | 2,753,980 |
| Nov 10, 2025 | 20.03 | 20.27 | 19.85 | 20.11 | 20.11 | 0.35% | 2,563,380 |
| Nov 7, 2025 | 20.41 | 20.51 | 20.00 | 20.04 | 20.04 | -2.29% | 2,653,500 |
| Nov 6, 2025 | 20.61 | 20.64 | 20.16 | 20.51 | 20.51 | - | 2,486,480 |
| Nov 5, 2025 | 20.39 | 20.59 | 20.20 | 20.51 | 20.51 | - | 2,433,400 |
| Nov 4, 2025 | 20.60 | 20.82 | 20.38 | 20.51 | 20.51 | -1.06% | 3,456,100 |
| Nov 3, 2025 | 20.93 | 21.09 | 20.65 | 20.73 | 20.73 | -0.91% | 3,469,200 |
| Oct 31, 2025 | 21.03 | 21.42 | 20.78 | 20.92 | 20.92 | 0.38% | 3,795,260 |
| Oct 30, 2025 | 21.50 | 21.59 | 20.84 | 20.84 | 20.84 | -3.07% | 5,091,480 |
| Oct 29, 2025 | 21.18 | 21.79 | 20.96 | 21.50 | 21.50 | 0.51% | 9,798,940 |
| Oct 28, 2025 | 19.36 | 22.20 | 19.16 | 21.39 | 21.39 | 10.66% | 14,784,480 |
| Oct 27, 2025 | 19.71 | 19.90 | 19.18 | 19.33 | 19.33 | -2.03% | 5,299,796 |
| Oct 24, 2025 | 19.10 | 21.58 | 19.08 | 19.73 | 19.73 | 3.30% | 7,030,840 |
| Oct 23, 2025 | 19.03 | 19.19 | 18.80 | 19.10 | 19.10 | -0.05% | 1,824,700 |
| Oct 22, 2025 | 18.89 | 19.34 | 18.60 | 19.11 | 19.11 | 1.27% | 1,974,900 |
| Oct 21, 2025 | 18.41 | 18.94 | 18.28 | 18.87 | 18.87 | 3.00% | 2,088,000 |
| Oct 20, 2025 | 17.85 | 18.34 | 17.85 | 18.32 | 18.32 | 4.03% | 2,267,400 |
| Oct 17, 2025 | 18.22 | 18.22 | 17.61 | 17.61 | 17.61 | -2.44% | 1,713,900 |
| Oct 16, 2025 | 18.28 | 18.34 | 17.98 | 18.05 | 18.05 | -1.58% | 1,589,880 |
| Oct 15, 2025 | 18.12 | 18.40 | 17.96 | 18.34 | 18.34 | 1.21% | 1,830,520 |
| Oct 14, 2025 | 18.62 | 18.98 | 18.05 | 18.12 | 18.12 | -2.63% | 2,367,800 |
| Oct 13, 2025 | 18.00 | 18.83 | 17.39 | 18.61 | 18.61 | -0.64% | 2,959,800 |
| Oct 10, 2025 | 18.90 | 19.12 | 18.60 | 18.73 | 18.73 | -1.00% | 2,418,400 |
| Oct 9, 2025 | 19.13 | 19.28 | 18.91 | 18.92 | 18.92 | -1.05% | 2,697,180 |
| Sep 30, 2025 | 19.26 | 19.65 | 19.11 | 19.12 | 19.12 | -0.73% | 1,725,600 |