Tanac Automation Co., Ltd. (SHE:300461)
China
· Delayed Price · Currency is CNY 53.00
-3.05 (-5.44%)
Apr 29, 2026, 3:04 PM CST
Tanac Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.65 | 58.65 | 54.00 | 54.00 | - | -3.66% | 7,876,260 |
| Apr 28, 2026 | 58.20 | 58.79 | 55.60 | 56.05 | 56.05 | -5.29% | 8,345,520 |
| Apr 27, 2026 | 59.20 | 59.56 | 57.03 | 59.18 | 59.18 | 0.12% | 7,970,520 |
| Apr 24, 2026 | 58.65 | 60.32 | 57.77 | 59.11 | 59.11 | 0.03% | 6,897,160 |
| Apr 23, 2026 | 63.01 | 63.20 | 57.88 | 59.09 | 59.09 | -7.66% | 15,040,700 |
| Apr 22, 2026 | 61.39 | 68.58 | 60.68 | 63.99 | 63.99 | 2.06% | 15,416,540 |
| Apr 21, 2026 | 59.00 | 63.88 | 58.01 | 62.70 | 62.70 | 8.48% | 15,851,660 |
| Apr 20, 2026 | 58.75 | 59.48 | 53.76 | 57.80 | 57.80 | -2.07% | 11,716,930 |
| Apr 17, 2026 | 58.60 | 60.91 | 58.00 | 59.02 | 59.02 | -3.44% | 9,714,240 |
| Apr 16, 2026 | 63.00 | 66.18 | 60.60 | 61.12 | 61.12 | -0.05% | 11,343,970 |
| Apr 15, 2026 | 62.17 | 66.94 | 61.14 | 61.15 | 61.15 | -2.69% | 13,052,210 |
| Apr 14, 2026 | 65.86 | 66.25 | 61.02 | 62.84 | 62.84 | -4.53% | 13,044,280 |
| Apr 13, 2026 | 73.02 | 73.53 | 63.83 | 65.82 | 65.82 | -12.01% | 13,790,390 |
| Apr 10, 2026 | 76.85 | 77.55 | 73.02 | 74.80 | 74.80 | 0.34% | 9,947,120 |
| Apr 9, 2026 | 65.36 | 77.39 | 64.47 | 74.55 | 74.55 | 13.82% | 14,327,680 |
| Apr 8, 2026 | 65.58 | 66.29 | 63.10 | 65.50 | 65.50 | 2.89% | 9,471,360 |
| Apr 7, 2026 | 65.88 | 66.71 | 62.80 | 63.66 | 63.66 | -3.72% | 9,076,052 |
| Apr 3, 2026 | 65.14 | 66.80 | 62.65 | 66.12 | 66.12 | 0.32% | 9,497,040 |
| Apr 2, 2026 | 63.55 | 68.00 | 63.00 | 65.91 | 65.91 | 3.06% | 12,228,770 |
| Apr 1, 2026 | 59.90 | 65.65 | 57.56 | 63.95 | 63.95 | 8.15% | 13,853,372 |
| Mar 31, 2026 | 59.05 | 62.20 | 57.35 | 59.13 | 59.13 | 1.42% | 13,180,522 |
| Mar 30, 2026 | 59.02 | 60.98 | 55.62 | 58.30 | 58.30 | 4.80% | 18,590,950 |
| Mar 27, 2026 | 47.61 | 55.63 | 47.42 | 55.63 | 55.63 | 20.00% | 15,961,690 |
| Mar 26, 2026 | 46.20 | 48.30 | 45.00 | 46.36 | 46.36 | 0.48% | 7,303,680 |
| Mar 25, 2026 | 43.10 | 48.30 | 43.10 | 46.14 | 46.14 | 7.55% | 12,372,720 |
| Mar 24, 2026 | 44.20 | 44.20 | 41.22 | 42.90 | 42.90 | 0.85% | 7,035,780 |
| Mar 23, 2026 | 44.00 | 45.00 | 42.01 | 42.54 | 42.54 | -5.30% | 8,588,500 |
| Mar 20, 2026 | 44.07 | 48.11 | 40.61 | 44.92 | 44.92 | 1.29% | 16,091,850 |
| Mar 19, 2026 | 49.89 | 49.89 | 43.58 | 44.35 | 44.35 | -12.70% | 15,290,460 |
| Mar 18, 2026 | 53.94 | 55.55 | 50.55 | 50.80 | 50.80 | -5.93% | 11,151,520 |
| Mar 17, 2026 | 53.90 | 60.65 | 53.00 | 54.00 | 54.00 | 3.05% | 15,163,490 |
| Mar 16, 2026 | 59.29 | 59.87 | 50.65 | 52.40 | 52.40 | -11.62% | 11,439,180 |
| Mar 13, 2026 | 58.04 | 61.50 | 56.01 | 59.29 | 59.29 | 1.18% | 7,327,000 |
| Mar 12, 2026 | 56.34 | 64.00 | 56.00 | 58.60 | 58.60 | 3.72% | 10,369,170 |
| Mar 11, 2026 | 56.30 | 58.25 | 54.50 | 56.50 | 56.50 | -0.39% | 6,383,390 |
| Mar 10, 2026 | 57.01 | 59.47 | 56.01 | 56.72 | 56.72 | 0.67% | 10,120,292 |
| Mar 9, 2026 | 59.00 | 60.77 | 53.29 | 56.34 | 56.34 | -8.02% | 10,937,000 |
| 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 |