Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tande Co., Ltd. (600665.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
3.0300-0.0100 (-0.33%)
At close: 3:00PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20213.03003.06003.01003.03003.03003,808,786
Oct 14, 20213.07003.12003.01003.04003.04005,903,549
Oct 13, 20213.19003.38003.06003.08003.08006,390,740
Oct 12, 20213.18003.20003.12003.19003.19005,619,545
Oct 11, 20213.25003.25003.12003.15003.15005,672,620
Oct 08, 20213.13003.27003.10003.26003.26007,692,283
Sep 30, 20213.12003.17003.06003.09003.09007,249,323
Sep 29, 20213.14003.20003.10003.12003.12005,452,960
Sep 28, 20213.13003.18003.08003.15003.15005,405,800
Sep 27, 20213.25003.25003.08003.09003.09006,085,300
Sep 24, 20213.23003.27003.20003.25003.25004,980,762
Sep 23, 20213.21003.29003.20003.24003.24005,756,121
Sep 22, 20213.12003.24003.11003.20003.20006,904,288
Sep 17, 20213.22003.24003.15003.19003.19004,799,766
Sep 16, 20213.28003.29003.21003.23003.23005,572,516
Sep 15, 20213.19003.29003.19003.26003.26006,048,421
Sep 14, 20213.29003.29003.20003.21003.21006,824,728
Sep 13, 20213.26003.30003.18003.29003.29006,917,358
Sep 10, 20213.20003.26003.20003.22003.22007,344,406
Sep 09, 20213.26003.26003.16003.20003.20006,342,218
Sep 08, 20213.20003.25003.17003.24003.24009,279,492
Sep 07, 20213.14003.19003.13003.18003.18006,104,768
Sep 06, 20213.10003.15003.10003.15003.15005,536,230
Sep 03, 20213.10003.15003.08003.12003.12007,974,407
Sep 02, 20213.09003.13003.03003.12003.120011,342,590
Sep 01, 20212.94003.13002.93003.12003.120023,535,393
Aug 31, 20212.84003.02002.84002.98002.980023,068,938
Aug 30, 20212.78002.78002.75002.78002.78001,945,977
Aug 27, 20212.75002.77002.73002.77002.77001,917,600
Aug 26, 20212.73002.78002.72002.75002.75002,799,640
Aug 25, 20212.72002.74002.70002.73002.73001,205,920
Aug 24, 20212.71002.73002.71002.72002.72001,354,440
Aug 23, 20212.69002.72002.69002.71002.71001,638,960
Aug 20, 20212.70002.71002.67002.69002.69001,254,120
Aug 19, 20212.72002.72002.70002.71002.7100969,500
Aug 18, 20212.70002.74002.69002.72002.72001,756,400
Aug 17, 20212.75002.75002.70002.71002.71001,626,700
Aug 16, 20212.72002.76002.71002.73002.73002,128,400
Aug 13, 20212.72002.75002.71002.73002.73002,007,925
Aug 12, 20212.74002.76002.70002.72002.72002,110,919
Aug 11, 20212.72002.77002.71002.75002.75003,037,203
Aug 10, 20212.72002.73002.69002.72002.72001,581,020
Aug 09, 20212.67002.72002.67002.71002.71001,919,619
Aug 06, 20212.69002.70002.66002.68002.68001,479,701
Aug 05, 20212.70002.74002.68002.70002.70002,340,100
Aug 04, 20212.68002.71002.65002.71002.71005,472,512
Aug 03, 20212.69002.71002.66002.70002.70002,709,463
Aug 02, 20212.68002.71002.63002.71002.71001,753,852
Jul 30, 20212.66002.68002.62002.68002.68002,379,501
Jul 29, 20212.68002.70002.65002.67002.67002,009,536
Jul 28, 20212.73002.75002.67002.68002.68001,466,500
Jul 27, 20212.79002.81002.74002.74002.74002,308,100
Jul 26, 20212.83002.84002.78002.80002.80001,449,900
Jul 23, 20212.84002.85002.81002.84002.84001,877,200
Jul 22, 20212.85002.86002.83002.84002.84001,998,900
Jul 21, 20212.86002.87002.84002.85002.8500766,960
Jul 20, 20212.85002.86002.84002.86002.8600950,721
Jul 19, 20212.88002.88002.83002.86002.86001,834,760
Jul 16, 20212.87002.90002.87002.88002.88001,491,989
Jul 15, 20212.89002.89002.85002.87002.87002,025,720
Jul 14, 20212.92002.92002.88002.90002.90003,974,702
Jul 14, 20210.152 Dividend
Jul 13, 20213.04003.07003.03003.06002.90804,533,035
Jul 12, 20213.03003.06003.02003.05002.89852,706,135
Jul 09, 20213.01003.04003.00003.03002.87951,981,426
Jul 08, 20213.02003.03003.00003.02002.87003,434,458
Jul 07, 20213.03003.04003.02003.02002.87002,887,652
Jul 06, 20213.02003.03003.00003.03002.87952,832,459
Jul 05, 20213.00003.02002.98003.02002.87002,515,420
Jul 02, 20213.02003.03003.00003.00002.85105,909,656
Jul 01, 20213.11003.19002.99003.05002.898518,158,283
Jun 30, 20213.19003.48003.17003.22003.060126,108,462
Jun 29, 20213.15003.23003.14003.19003.03156,287,758
Jun 28, 20213.13003.16003.09003.16003.00304,938,267
Jun 25, 20213.08003.13003.08003.13002.97455,256,810
Jun 24, 20213.05003.11003.03003.09002.93653,466,830
Jun 23, 20213.04003.05003.03003.04002.88901,243,375
Jun 22, 20213.03003.07003.03003.04002.88901,555,556
Jun 21, 20213.04003.05003.02003.05002.89851,798,378
Jun 18, 20213.03003.05003.02003.05002.89851,291,500
Jun 17, 20213.04003.06003.03003.04002.88901,031,400
Jun 16, 20213.04003.05003.02003.05002.89851,785,175
Jun 15, 20213.10003.10003.03003.05002.89853,391,300
Jun 11, 20213.11003.11003.09003.11002.95551,102,040
Jun 10, 20213.11003.12003.09003.12002.96501,758,300
Jun 09, 20213.10003.12003.09003.11002.95552,629,801
Jun 08, 20213.10003.10003.08003.10002.94601,481,912
Jun 07, 20213.10003.12003.09003.10002.94601,948,260
Jun 04, 20213.11003.12003.09003.10002.94602,635,518
Jun 03, 20213.11003.14003.09003.12002.96503,683,832
Jun 02, 20213.08003.14003.07003.11002.95553,287,066
Jun 01, 20213.09003.09003.07003.09002.93651,554,198
May 31, 20213.10003.10003.07003.09002.93651,536,220
May 28, 20213.08003.11003.07003.10002.94602,015,800
May 27, 20213.08003.09003.07003.09002.93651,187,560
May 26, 20213.06003.10003.06003.08002.92701,729,971
May 25, 20213.05003.07003.04003.06002.90801,541,536
May 24, 20213.06003.09003.05003.06002.90802,020,851
May 21, 20213.08003.09003.03003.06002.90801,584,158
May 20, 20213.06003.09003.06003.07002.91751,010,893
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement