Tande Co. Ltd. Class A 600665
SSE · China · Finance
CNY 3.46+0.04 (+1.17%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.46 | +1.17% | CNY 3.42 | CNY 3.48 | CNY 3.26 | 18.85M |
| 2026-09-29 | CNY 3.42 | +1.79% | CNY 3.39 | CNY 3.46 | CNY 3.35 | 11.08M |
| 2026-09-28 | CNY 3.36 | -0.88% | CNY 3.41 | CNY 3.41 | CNY 3.31 | 10.96M |
| 2026-09-24 | CNY 3.39 | -2.31% | CNY 3.44 | CNY 3.49 | CNY 3.36 | 14.17M |
| 2026-09-23 | CNY 3.47 | +0.58% | CNY 3.48 | CNY 3.56 | CNY 3.39 | 21.27M |
| 2026-09-22 | CNY 3.45 | -1.71% | CNY 3.51 | CNY 3.53 | CNY 3.32 | 21.20M |
| 2026-09-21 | CNY 3.51 | +3.54% | CNY 3.37 | CNY 3.54 | CNY 3.36 | 14.03M |
| 2026-09-18 | CNY 3.39 | -1.17% | CNY 3.45 | CNY 3.46 | CNY 3.35 | 10.90M |
| 2026-09-17 | CNY 3.43 | +1.18% | CNY 3.39 | CNY 3.44 | CNY 3.31 | 9.02M |
| 2026-09-16 | CNY 3.39 | +1.80% | CNY 3.36 | CNY 3.40 | CNY 3.30 | 11.33M |
| 2026-09-15 | CNY 3.33 | -4.31% | CNY 3.46 | CNY 3.47 | CNY 3.33 | 10.47M |
| 2026-09-14 | CNY 3.48 | -0.57% | CNY 3.49 | CNY 3.51 | CNY 3.44 | 7.91M |
| 2026-09-11 | CNY 3.50 | -2.51% | CNY 3.57 | CNY 3.58 | CNY 3.41 | 12.75M |
| 2026-09-10 | CNY 3.59 | -0.55% | CNY 3.58 | CNY 3.63 | CNY 3.55 | 8.88M |
| 2026-09-09 | CNY 3.61 | -1.63% | CNY 3.64 | CNY 3.64 | CNY 3.57 | 10.56M |
| 2026-09-08 | CNY 3.67 | +2.51% | CNY 3.59 | CNY 3.69 | CNY 3.58 | 14.37M |
| 2026-09-07 | CNY 3.58 | -1.92% | CNY 3.60 | CNY 3.63 | CNY 3.56 | 12.27M |
| 2026-09-04 | CNY 3.65 | +2.24% | CNY 3.57 | CNY 3.69 | CNY 3.57 | 16.68M |
| 2026-09-03 | CNY 3.57 | -1.11% | CNY 3.61 | CNY 3.67 | CNY 3.56 | 13.27M |
| 2026-09-02 | CNY 3.61 | +0.84% | CNY 3.54 | CNY 3.66 | CNY 3.49 | 19.98M |
| 2026-09-01 | CNY 3.58 | +3.17% | CNY 3.45 | CNY 3.72 | CNY 3.44 | 26.08M |
| 2026-08-31 | CNY 3.47 | -3.88% | CNY 3.68 | CNY 3.68 | CNY 3.45 | 19.97M |
| 2026-08-28 | CNY 3.61 | +2.85% | CNY 3.51 | CNY 3.64 | CNY 3.49 | 14.57M |
| 2026-08-27 | CNY 3.51 | +0.29% | CNY 3.48 | CNY 3.52 | CNY 3.43 | 10.84M |
| 2026-08-26 | CNY 3.50 | +1.16% | CNY 3.45 | CNY 3.54 | CNY 3.45 | 8.92M |
| 2026-08-25 | CNY 3.46 | +0.29% | CNY 3.45 | CNY 3.50 | CNY 3.40 | 7.45M |
| 2026-08-24 | CNY 3.45 | +0.29% | CNY 3.45 | CNY 3.45 | CNY 3.36 | 8.25M |
| 2026-08-21 | CNY 3.44 | 0.00% | CNY 3.43 | CNY 3.45 | CNY 3.33 | 9.91M |
| 2026-08-20 | CNY 3.44 | +0.88% | CNY 3.43 | CNY 3.48 | CNY 3.36 | 13.63M |
| 2026-08-19 | CNY 3.41 | -3.67% | CNY 3.51 | CNY 3.57 | CNY 3.39 | 11.96M |
| 2026-08-18 | CNY 3.54 | +3.81% | CNY 3.41 | CNY 3.57 | CNY 3.40 | 16.91M |
| 2026-08-17 | CNY 3.41 | -1.16% | CNY 3.45 | CNY 3.46 | CNY 3.39 | 11.33M |
| 2026-08-14 | CNY 3.45 | -0.58% | CNY 3.46 | CNY 3.50 | CNY 3.40 | 13.86M |
| 2026-08-13 | CNY 3.47 | -3.34% | CNY 3.57 | CNY 3.66 | CNY 3.46 | 21.47M |
| 2026-08-12 | CNY 3.59 | +5.59% | CNY 3.40 | CNY 3.60 | CNY 3.39 | 20.43M |
| 2026-08-11 | CNY 3.40 | +1.49% | CNY 3.34 | CNY 3.43 | CNY 3.25 | 13.94M |
| 2026-08-10 | CNY 3.35 | +1.21% | CNY 3.29 | CNY 3.39 | CNY 3.22 | 19.18M |
| 2026-08-07 | CNY 3.31 | -0.60% | CNY 3.33 | CNY 3.37 | CNY 3.18 | 33.65M |
| 2026-08-06 | CNY 3.33 | +9.90% | CNY 3.04 | CNY 3.33 | CNY 3.01 | 33.49M |
| 2026-08-05 | CNY 3.03 | +2.02% | CNY 2.97 | CNY 3.07 | CNY 2.94 | 12.77M |
| 2026-08-04 | CNY 2.97 | +1.37% | CNY 2.94 | CNY 2.98 | CNY 2.92 | 9.00M |
| 2026-08-03 | CNY 2.93 | +3.17% | CNY 2.83 | CNY 2.93 | CNY 2.82 | 9.80M |
| 2026-07-31 | CNY 2.84 | +0.71% | CNY 2.84 | CNY 2.87 | CNY 2.80 | 10.70M |
| 2026-07-30 | CNY 2.82 | -0.70% | CNY 2.85 | CNY 2.94 | CNY 2.80 | 12.53M |
| 2026-07-29 | CNY 2.84 | +3.27% | CNY 2.74 | CNY 2.86 | CNY 2.74 | 11.28M |
| 2026-07-28 | CNY 2.75 | +0.36% | CNY 2.71 | CNY 2.80 | CNY 2.71 | 8.62M |
| 2026-07-27 | CNY 2.74 | +2.62% | CNY 2.62 | CNY 2.75 | CNY 2.62 | 10.17M |
| 2026-07-24 | CNY 2.67 | -3.61% | CNY 2.74 | CNY 2.77 | CNY 2.65 | 8.93M |
| 2026-07-23 | CNY 2.77 | +1.09% | CNY 2.72 | CNY 2.78 | CNY 2.69 | 11.21M |
| 2026-07-22 | CNY 2.74 | -1.08% | CNY 2.75 | CNY 2.82 | CNY 2.72 | 10.79M |
| 2026-07-21 | CNY 2.77 | -3.15% | CNY 2.85 | CNY 2.86 | CNY 2.66 | 18.96M |
| 2026-07-20 | CNY 2.86 | -0.69% | CNY 2.86 | CNY 2.97 | CNY 2.82 | 14.81M |
| 2026-07-17 | CNY 2.88 | -4.00% | CNY 2.97 | CNY 3.05 | CNY 2.84 | 17.21M |
| 2026-07-16 | CNY 3.00 | +1.01% | CNY 2.96 | CNY 3.07 | CNY 2.93 | 15.97M |
| 2026-07-15 | CNY 2.97 | -1.00% | CNY 3.00 | CNY 3.09 | CNY 2.94 | 15.53M |
| 2026-07-14 | CNY 3.00 | +2.74% | CNY 2.89 | CNY 3.05 | CNY 2.87 | 16.68M |
| 2026-07-13 | CNY 2.92 | -4.89% | CNY 3.03 | CNY 3.15 | CNY 2.90 | 21.66M |
| 2026-07-10 | CNY 3.07 | +2.33% | CNY 3.00 | CNY 3.30 | CNY 2.94 | 26.36M |
| 2026-07-09 | CNY 3.00 | -1.96% | CNY 3.06 | CNY 3.06 | CNY 2.89 | 17.31M |
| 2026-07-08 | CNY 3.06 | -1.61% | CNY 3.08 | CNY 3.26 | CNY 3.03 | 14.59M |
| 2026-07-07 | CNY 3.11 | +2.64% | CNY 3.02 | CNY 3.18 | CNY 2.96 | 22.53M |
| 2026-07-06 | CNY 3.03 | -2.57% | CNY 3.13 | CNY 3.15 | CNY 3.02 | 15.84M |
| 2026-07-03 | CNY 3.11 | +0.65% | CNY 3.11 | CNY 3.26 | CNY 3.10 | 18.39M |
| 2026-07-02 | CNY 3.09 | -2.83% | CNY 3.17 | CNY 3.31 | CNY 3.08 | 26.24M |
| 2026-07-01 | CNY 3.18 | +10.03% | CNY 2.95 | CNY 3.18 | CNY 2.83 | 25.59M |
| 2026-06-30 | CNY 2.89 | -1.03% | CNY 2.88 | CNY 3.02 | CNY 2.84 | 15.65M |
| 2026-06-29 | CNY 2.92 | -6.71% | CNY 3.16 | CNY 3.16 | CNY 2.82 | 27.63M |
| 2026-06-26 | CNY 3.13 | -7.12% | CNY 3.33 | CNY 3.39 | CNY 3.11 | 25.37M |
| 2026-06-25 | CNY 3.37 | -2.60% | CNY 3.45 | CNY 3.48 | CNY 3.33 | 18.36M |
| 2026-06-24 | CNY 3.46 | -4.68% | CNY 3.60 | CNY 3.62 | CNY 3.27 | 38.05M |
| 2026-06-23 | CNY 3.63 | +1.40% | CNY 3.53 | CNY 3.69 | CNY 3.48 | 29.16M |
| 2026-06-22 | CNY 3.58 | +0.28% | CNY 3.60 | CNY 3.61 | CNY 3.46 | 23.28M |
| 2026-06-18 | CNY 3.57 | -1.38% | CNY 3.60 | CNY 3.62 | CNY 3.47 | 26.74M |
| 2026-06-17 | CNY 3.62 | -5.48% | CNY 3.80 | CNY 3.80 | CNY 3.55 | 39.13M |
| 2026-06-16 | CNY 3.83 | -0.26% | CNY 3.84 | CNY 3.90 | CNY 3.71 | 45.61M |
| 2026-06-15 | CNY 3.84 | -3.76% | CNY 3.85 | CNY 3.93 | CNY 3.78 | 58.04M |
| 2026-06-12 | CNY 3.99 | -1.97% | CNY 3.87 | CNY 4.18 | CNY 3.75 | 97.39M |
| 2026-06-11 | CNY 4.07 | +10.00% | CNY 3.94 | CNY 4.07 | CNY 3.94 | 35.68M |
| 2026-06-10 | CNY 3.70 | +10.12% | CNY 3.38 | CNY 3.70 | CNY 3.33 | 62.34M |
| 2026-06-09 | CNY 3.36 | -1.75% | CNY 3.46 | CNY 3.47 | CNY 3.23 | 19.50M |
| 2026-06-08 | CNY 3.42 | -2.56% | CNY 3.45 | CNY 3.51 | CNY 3.36 | 16.24M |
| 2026-06-05 | CNY 3.51 | +0.86% | CNY 3.45 | CNY 3.63 | CNY 3.45 | 22.99M |
| 2026-06-04 | CNY 3.48 | +1.75% | CNY 3.41 | CNY 3.52 | CNY 3.34 | 21.66M |
| 2026-06-03 | CNY 3.42 | 0.00% | CNY 3.38 | CNY 3.48 | CNY 3.27 | 19.33M |
| 2026-06-02 | CNY 3.42 | -2.29% | CNY 3.51 | CNY 3.58 | CNY 3.37 | 27.07M |
| 2026-06-01 | CNY 3.50 | +7.69% | CNY 3.19 | CNY 3.58 | CNY 3.13 | 41.58M |
| 2026-05-29 | CNY 3.25 | -0.61% | CNY 3.26 | CNY 3.38 | CNY 3.22 | 13.73M |
| 2026-05-28 | CNY 3.27 | +2.19% | CNY 3.18 | CNY 3.29 | CNY 3.15 | 12.19M |
| 2026-05-27 | CNY 3.20 | -0.62% | CNY 3.23 | CNY 3.32 | CNY 3.15 | 16.15M |
| 2026-05-26 | CNY 3.22 | -4.17% | CNY 3.40 | CNY 3.43 | CNY 3.18 | 17.35M |