Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Tande Co., Ltd. (600665.SS)

2.8900
0.0000
(0.00%)
At close: April 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.86002.96002.86002.89002.89009,191,900
Apr 29, 20252.85002.90002.83002.89002.89009,927,000
Apr 28, 20252.87002.95002.83002.86002.860017,373,700
Apr 25, 20252.91003.15002.89002.96002.960023,515,200
Apr 24, 20252.89002.97002.87002.92002.92008,799,100
Apr 23, 20252.98002.99002.89002.91002.910010,975,100
Apr 22, 20252.94002.99002.92002.98002.980013,944,801
Apr 21, 20252.98002.98002.88002.93002.930010,883,800
Apr 18, 20252.91002.98002.87002.97002.970015,694,460
Apr 17, 20252.78002.94002.78002.93002.930019,975,480
Apr 16, 20252.86002.87002.75002.80002.80007,174,380
Apr 15, 20252.86002.87002.80002.85002.850010,207,100
Apr 14, 20252.80002.88002.79002.85002.850010,072,319
Apr 11, 20252.77002.85002.75002.79002.790011,114,401
Apr 10, 20252.70002.83002.69002.80002.800012,338,761
Apr 9, 20252.55002.73002.43002.71002.710016,655,002
Apr 8, 20252.50002.64002.50002.60002.600011,176,500
Apr 7, 20252.80002.80002.61002.61002.610012,105,000
Apr 3, 20252.85002.91002.82002.90002.90009,123,332
Apr 2, 20252.89002.89002.84002.85002.85006,746,118
Apr 1, 20252.83002.90002.82002.88002.88008,817,200
Mar 31, 20252.88002.89002.82002.84002.84009,651,717
Mar 28, 20252.94002.95002.87002.89002.890010,567,300
Mar 27, 20252.98002.99002.88002.94002.940012,751,560
Mar 26, 20252.93003.00002.92002.98002.980014,309,280
Mar 25, 20252.99003.02002.90002.93002.930017,558,014
Mar 24, 20253.14003.16002.97002.98002.980030,107,100
Mar 21, 20253.06003.18003.03003.16003.160038,966,456
Mar 20, 20253.06003.12003.05003.07003.070017,879,300
Mar 19, 20253.05003.09003.04003.06003.060010,318,664
Mar 18, 20253.09003.10003.03003.06003.060012,340,320
Mar 17, 20253.04003.10003.03003.08003.080019,672,488
Mar 14, 20252.98003.04002.98003.03003.030017,337,761
Mar 13, 20253.00003.01002.95002.99002.990012,408,481
Mar 12, 20253.02003.03002.99003.00003.000012,699,300
Mar 11, 20252.99003.02002.95003.02003.020014,304,421
Mar 10, 20253.02003.02002.98003.01003.010018,332,205
Mar 7, 20253.08003.08002.98002.99002.990029,617,400
Mar 6, 20253.10003.11003.04003.10003.100030,531,166
Mar 5, 20253.11003.15003.02003.07003.070037,638,392
Mar 4, 20253.15003.31003.11003.13003.130049,810,631
Mar 3, 20253.22003.25003.11003.12003.120082,819,251
Feb 28, 20253.04003.26003.04003.26003.260093,175,019
Feb 27, 20252.97003.02002.92002.96002.960012,312,500
Feb 26, 20252.93002.99002.91002.97002.970013,000,413
Feb 25, 20252.93003.01002.91002.91002.910014,049,859
Feb 24, 20252.90003.02002.90002.96002.960017,231,834
Feb 21, 20252.97002.97002.89002.90002.900011,332,860
Feb 20, 20252.93002.97002.90002.95002.950010,592,238
Feb 19, 20252.96002.97002.91002.95002.950010,731,300
Feb 18, 20253.07003.07002.93002.94002.940013,741,500
Feb 17, 20253.00003.11002.98003.07003.070014,373,947
Feb 14, 20253.05003.06002.98003.00003.000014,303,829
Feb 13, 20253.00003.09002.98003.05003.050019,451,149
Feb 12, 20252.95003.01002.92003.00003.000015,598,167
Feb 11, 20253.05003.08002.93002.95002.950016,278,468
Feb 10, 20252.88003.05002.87003.03003.030026,093,491
Feb 7, 20252.82002.92002.80002.86002.860018,660,434
Feb 6, 20252.82002.82002.72002.82002.820020,009,822
Feb 5, 20252.91002.92002.80002.81002.810024,825,700
Jan 27, 20252.92002.98002.87002.90002.900025,952,860
Jan 24, 20253.09003.09002.99003.02003.020013,763,920
Jan 23, 20253.09003.16003.06003.06003.060013,015,960
Jan 22, 20253.13003.15003.05003.06003.060015,858,300
Jan 21, 20253.24003.28003.14003.15003.150020,287,100
Jan 20, 20253.18003.24003.10003.21003.210017,170,880
Jan 17, 20253.13003.23003.11003.19003.190014,330,600
Jan 16, 20253.16003.21003.13003.18003.180013,531,808
Jan 15, 20253.16003.18003.08003.15003.150015,190,808
Jan 14, 20253.03003.18003.03003.17003.170020,203,996
Jan 13, 20252.95003.15002.86003.06003.060029,352,957
Jan 10, 20252.99003.15002.93003.04003.040026,525,108
Jan 9, 20252.93003.00002.93002.98002.980010,716,600
Jan 8, 20252.94002.99002.86002.96002.960012,221,400
Jan 7, 20252.91002.96002.87002.96002.960011,061,061
Jan 6, 20252.97002.98002.82002.91002.910018,301,265
Jan 3, 20253.14003.16002.95002.97002.970020,125,903
Jan 2, 20253.13003.24003.07003.11003.110020,709,605
Dec 31, 20243.14003.22003.12003.13003.130016,808,978
Dec 30, 20243.19003.21003.08003.15003.150019,284,001
Dec 27, 20243.08003.27003.08003.22003.220023,279,400
Dec 26, 20243.02003.11003.02003.08003.080015,117,963
Dec 25, 20243.09003.13002.99003.06003.060020,423,800
Dec 24, 20243.17003.19003.06003.12003.120023,025,984
Dec 23, 20243.42003.44003.13003.14003.140036,272,438
Dec 20, 20243.38003.54003.38003.41003.410060,582,359
Dec 19, 20243.60003.89003.51003.60003.600083,948,519
Dec 18, 20243.62003.65003.49003.54003.540020,036,860
Dec 17, 20243.79003.79003.53003.56003.560039,427,353
Dec 16, 20243.80003.83003.71003.78003.780039,114,820
Dec 13, 20243.90003.95003.74003.80003.800066,479,328
Dec 12, 20243.63004.02003.59004.02004.020057,823,299
Dec 11, 20243.47003.67003.43003.65003.650034,722,456
Dec 10, 20243.70003.71003.47003.49003.490032,847,201
Dec 9, 20243.63003.74003.50003.53003.530026,150,078
Dec 6, 20243.53003.64003.51003.60003.600016,133,556
Dec 5, 20243.45003.54003.44003.54003.540011,557,040
Dec 4, 20243.55003.55003.44003.47003.470015,821,097
Dec 3, 20243.50003.57003.46003.56003.560018,981,509
Dec 2, 20243.35003.52003.34003.50003.500020,894,572
Nov 29, 20243.37003.38003.29003.35003.350016,068,754
Nov 28, 20243.28003.39003.25003.36003.360018,726,864
Nov 27, 20243.24003.28003.11003.26003.260012,262,221
Nov 26, 20243.23003.30003.21003.25003.250010,691,461
Nov 25, 20243.21003.24003.13003.23003.230014,161,743
Nov 22, 20243.28003.37003.19003.20003.200017,040,540
Nov 21, 20243.23003.32003.21003.29003.290017,127,541
Nov 20, 20243.16003.27003.13003.24003.240014,815,369
Nov 19, 20243.22003.26003.10003.18003.180019,492,836
Nov 18, 20243.16003.31003.16003.20003.200023,853,448
Nov 15, 20243.10003.23003.10003.13003.130021,648,666
Nov 14, 20243.48003.51003.25003.26003.260024,685,364
Nov 13, 20243.39003.43003.28003.36003.360022,728,390
Nov 12, 20243.38003.46003.36003.42003.420027,172,414
Nov 11, 20243.42003.45003.31003.40003.400024,496,504
Nov 8, 20243.58003.60003.38003.40003.400034,489,141
Nov 7, 20243.38003.62003.37003.58003.580029,949,521
Nov 6, 20243.40003.47003.26003.43003.430030,138,127
Nov 5, 20243.28003.42003.28003.40003.400028,956,590
Nov 4, 20243.33003.34003.20003.27003.270025,449,057
Nov 1, 20243.38003.46003.27003.32003.320036,850,902
Oct 31, 20243.19003.42003.18003.35003.350044,143,322
Oct 30, 20243.12003.24003.12003.20003.200033,050,938
Oct 29, 20243.28003.29003.11003.11003.110034,548,480
Oct 28, 20243.15003.26003.11003.24003.240050,703,378
Oct 25, 20243.18003.21003.08003.19003.190073,945,465
Oct 24, 20243.01003.12002.98003.12003.120024,393,655
Oct 23, 20242.80002.88002.80002.84002.840015,399,327
Oct 22, 20242.79002.84002.78002.83002.830015,989,890
Oct 21, 20242.85002.85002.74002.77002.770019,989,352
Oct 18, 20242.81002.88002.74002.84002.840026,737,879
Oct 17, 20243.06003.06002.83002.84002.840038,614,715
Oct 16, 20242.90003.06002.90003.06003.060034,140,074
Oct 15, 20242.96003.01002.90002.91002.910019,767,295
Oct 14, 20242.89003.00002.84002.98002.980027,736,162
Oct 11, 20242.83002.91002.78002.81002.810021,832,805
Oct 10, 20242.86002.93002.75002.84002.840031,057,658
Oct 9, 20243.14003.15002.86002.86002.860039,164,353
Oct 8, 20243.43003.45003.03003.18003.180079,054,029
Sep 30, 20243.18003.19002.89003.14003.140069,205,410
Sep 27, 20242.93002.97002.85002.91002.910039,673,129
Sep 26, 20242.69002.89002.66002.85002.850060,370,373
Sep 25, 20242.65002.79002.64002.67002.670049,578,072
Sep 24, 20242.70002.80002.57002.64002.640047,006,901
Sep 23, 20242.60002.63002.53002.62002.620041,505,400
Sep 20, 20242.60002.70002.52002.66002.660073,283,972
Sep 19, 20242.38002.62002.36002.62002.620037,306,200
Sep 18, 20242.33002.42002.29002.38002.380023,938,400
Sep 13, 20242.33002.41002.32002.36002.360023,371,101
Sep 12, 20242.31002.35002.30002.31002.310012,758,801
Sep 11, 20242.30002.34002.28002.32002.320017,174,701
Sep 10, 20242.40002.41002.28002.33002.330022,257,700
Sep 9, 20242.36002.40002.32002.38002.380018,969,900
Sep 6, 20242.39002.48002.35002.37002.370027,776,800
Sep 5, 20242.41002.47002.37002.39002.390035,904,180
Sep 4, 20242.35002.47002.32002.33002.330038,557,562
Sep 3, 20242.35002.43002.30002.37002.370054,407,593
Sep 2, 20242.37002.59002.33002.38002.380078,168,516
Aug 30, 20242.23002.35002.18002.35002.350039,473,885
Aug 29, 20242.11002.16002.09002.14002.14007,954,487
Aug 28, 20242.10002.16002.07002.13002.13007,301,000
Aug 27, 20242.17002.20002.09002.12002.120011,239,700
Aug 26, 20242.12002.20002.10002.19002.190011,334,414
Aug 23, 20242.15002.17002.09002.13002.13007,366,800
Aug 22, 20242.19002.24002.14002.15002.15007,934,301
Aug 21, 20242.17002.21002.14002.19002.19006,941,200
Aug 20, 20242.22002.23002.16002.17002.17009,276,420
Aug 19, 20242.23002.26002.20002.22002.220010,236,100
Aug 16, 20242.32002.33002.25002.25002.250010,436,700
Aug 15, 20242.24002.33002.22002.31002.310013,227,687
Aug 14, 20242.27002.31002.26002.26002.26008,645,600
Aug 13, 20242.28002.29002.22002.27002.270010,826,856
Aug 12, 20242.36002.37002.26002.27002.270017,164,300
Aug 9, 20242.34002.45002.32002.38002.380024,290,600
Aug 8, 20242.31002.41002.30002.34002.340017,192,700
Aug 7, 20242.33002.34002.27002.30002.300010,551,710
Aug 6, 20242.28002.35002.26002.35002.350014,859,900
Aug 5, 20242.25002.35002.25002.26002.260015,176,299
Aug 2, 20242.28002.35002.27002.30002.300012,140,500
Aug 1, 20242.34002.36002.29002.30002.300013,720,000
Jul 31, 20242.28002.36002.25002.34002.340017,795,380
Jul 30, 20242.20002.28002.20002.26002.260017,664,900
Jul 29, 20242.18002.25002.15002.22002.220012,638,862
Jul 26, 20242.18002.33002.17002.21002.210020,110,200
Jul 25, 20242.09002.19002.08002.15002.150012,868,553
Jul 24, 20242.18002.19002.11002.11002.110012,690,298
Jul 23, 20242.16002.25002.16002.18002.180016,678,161
Jul 22, 20242.16002.20002.13002.17002.170010,717,302
Jul 19, 20242.20002.21002.12002.17002.170015,595,100
Jul 18, 20242.20002.25002.14002.23002.230018,617,624
Jul 17, 20242.24002.30002.21002.22002.220016,880,220
Jul 16, 20242.17002.23002.13002.21002.210018,508,002
Jul 15, 20242.26002.28002.15002.16002.160023,182,300
Jul 12, 20242.17002.38002.15002.25002.250034,927,801
Jul 11, 20242.10002.18002.09002.16002.160016,707,960
Jul 10, 20242.08002.10002.00002.07002.070015,732,000
Jul 9, 20242.10002.12002.02002.10002.100019,044,240
Jul 8, 20242.21002.22002.09002.10002.100019,213,836
Jul 5, 20242.22002.22002.22002.22002.2200-
Jul 4, 20242.37002.37002.22002.22002.220016,170,000
Jul 3, 20242.35002.41002.32002.37002.370014,168,000
Jul 2, 20242.32002.41002.29002.35002.350021,250,261
Jul 1, 20242.22002.34002.22002.33002.330021,082,051
Jun 28, 20242.23002.29002.22002.22002.220012,389,959
Jun 27, 20242.27002.32002.25002.26002.260014,647,480
Jun 26, 20242.20002.29002.18002.28002.280013,206,900
Jun 25, 20242.16002.26002.14002.23002.230017,080,263
Jun 24, 20242.20002.23002.15002.16002.160017,748,815
Jun 21, 20242.27002.31002.24002.26002.260012,163,000
Jun 20, 20242.34002.34002.24002.25002.250017,021,721
Jun 19, 20242.34002.37002.32002.35002.350013,190,360
Jun 18, 20242.34002.36002.31002.34002.340013,166,800
Jun 17, 20242.39002.39002.30002.33002.330017,950,902
Jun 14, 20242.35002.46002.32002.41002.410021,190,600
Jun 13, 20242.45002.51002.35002.37002.370021,491,720
Jun 12, 20242.36002.43002.32002.41002.410016,589,739
Jun 11, 20242.40002.42002.32002.37002.370021,540,352
Jun 7, 20242.32002.44002.32002.42002.420027,725,514
Jun 6, 20242.44002.48002.28002.32002.320029,087,838
Jun 5, 20242.57002.57002.41002.43002.430030,360,238
Jun 4, 20242.57002.64002.50002.59002.590026,300,938
Jun 3, 20242.64002.65002.53002.58002.580027,717,320
May 31, 20242.70002.72002.62002.66002.660023,397,400
May 30, 20242.78002.78002.67002.70002.700029,288,891
May 29, 20242.85002.95002.79002.82002.820036,954,727
May 28, 20242.99003.06002.86002.88002.880038,262,700
May 27, 20243.02003.06002.86003.02003.020039,039,579
May 24, 20243.28003.28003.00003.06003.060058,077,197
May 23, 20243.20003.35003.10003.33003.330095,785,315
May 22, 20243.14003.47003.08003.32003.3200114,916,912
May 21, 20243.04003.25003.04003.15003.150078,070,495
May 20, 20243.40003.65003.20003.20003.2000127,719,090
May 17, 20243.48003.55003.21003.55003.5500137,899,369
May 16, 20243.11003.23002.95003.23003.230091,524,190
May 15, 20242.66002.94002.66002.94002.940035,277,059
May 14, 20242.69002.79002.61002.67002.670057,641,408
May 13, 20242.83003.06002.69002.70002.700091,493,459
May 10, 20242.77002.83002.72002.83002.830057,780,343
May 9, 20242.50002.62002.49002.57002.570015,581,900
May 8, 20242.57002.59002.49002.50002.500014,291,800
May 7, 20242.62002.66002.51002.60002.600020,501,140
May 6, 20242.58002.74002.57002.61002.610028,171,300
Apr 30, 20242.59002.62002.47002.52002.520027,719,040