Tanac Automation Co., Ltd. - 300461.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	19.1	19.73	19.73	21.58	19.08	7.03M
October 23, 2025	19.03	19.1	19.1	19.19	18.8	1.82M
October 22, 2025	18.89	19.11	19.11	19.34	18.6	1.97M
October 21, 2025	18.41	18.87	18.87	18.94	18.28	2.09M
October 20, 2025	17.85	18.32	18.32	18.34	17.85	2.27M
October 17, 2025	18.22	17.61	17.61	18.22	17.61	1.71M
October 16, 2025	18.28	18.05	18.05	18.34	17.98	1.59M
October 15, 2025	18.12	18.34	18.34	18.4	17.96	1.83M
October 14, 2025	18.62	18.12	18.12	18.98	18.05	2.37M
October 13, 2025	18	18.61	18.61	18.83	17.39	2.96M
October 10, 2025	18.9	18.73	18.73	19.12	18.6	2.42M
October 09, 2025	19.13	18.92	18.92	19.28	18.91	2.7M
September 30, 2025	19.35	19.12	19.12	19.65	19.11	1.73M
September 29, 2025	19.15	19.26	19.26	19.44	18.88	1.99M
September 26, 2025	19.35	19.15	19.15	19.52	19.1	1.72M
September 25, 2025	19.68	19.4	19.4	19.93	19.4	1.89M
September 24, 2025	19.38	19.78	19.78	19.83	19.35	2.26M
September 23, 2025	19.84	19.57	19.57	19.99	19.01	3.22M
September 22, 2025	20.01	19.9	19.9	20.3	19.68	2.64M
September 19, 2025	20.01	19.66	19.66	20.29	19.5	2.6M
September 18, 2025	20.68	20.01	20.01	20.82	19.88	3.87M
September 17, 2025	20.7	20.78	20.78	20.93	20.56	2.39M
September 16, 2025	20.38	20.67	20.67	20.84	20.3	2.92M
September 15, 2025	20.49	20.38	20.38	20.63	20.3	2.39M
September 12, 2025	20.76	20.48	20.48	20.83	20.4	2.78M
September 11, 2025	20.41	20.68	20.68	20.75	20.05	2.47M
September 10, 2025	20.53	20.43	20.43	20.69	20.21	2M
September 09, 2025	20.89	20.53	20.53	21.18	20.41	2.6M
September 08, 2025	20.79	21.08	21.08	21.18	20.68	2.57M
September 05, 2025	20.38	20.8	20.8	20.89	20.13	3.11M
September 04, 2025	20.48	20.37	20.37	20.88	19.89	3.8M
September 03, 2025	20.85	20.29	20.29	21.16	20.2	3.13M
September 02, 2025	21.28	20.83	20.83	21.45	20.2	3.95M
September 01, 2025	21.04	21.14	21.14	21.46	20.95	3.43M
August 29, 2025	21.42	20.9	20.9	21.64	20.88	4.73M
August 28, 2025	21.5	21.48	21.48	22	20.65	6.21M
August 27, 2025	22.58	21.52	21.52	22.99	21.45	7.65M
August 26, 2025	22.6	22.79	22.79	23.75	22.36	10.07M
August 25, 2025	22.02	22.78	22.78	23.23	21.76	9.61M
August 22, 2025	22.16	22.02	22.02	22.44	21.82	5.7M
August 21, 2025	21.9	22.29	22.29	22.76	21.51	9.29M
August 20, 2025	21.82	21.95	21.95	22.11	21.52	6.24M
August 19, 2025	21.5	21.92	21.92	22.19	21.14	8.66M
August 18, 2025	21.42	21.54	21.54	21.74	21.22	7.96M
August 15, 2025	20.81	21.34	21.34	21.45	20.81	11.29M
August 14, 2025	22.74	21.66	21.66	23.88	21.01	15.59M
August 13, 2025	21.37	21.12	21.12	21.47	21	2.73M
August 12, 2025	21.51	21.24	21.24	21.51	20.95	2.43M
August 11, 2025	21.12	21.48	21.48	21.5	21.12	3.47M
August 08, 2025	21.04	21.1	21.1	21.3	21	3.11M
August 07, 2025	21.39	21.3	21.3	21.65	21.03	4.96M
August 06, 2025	20.88	21.05	21.05	21.15	20.82	2.76M
August 05, 2025	20.69	20.9	20.9	20.96	20.52	2.66M
August 04, 2025	20.22	20.67	20.67	20.67	20.19	2.52M
August 01, 2025	20.15	20.39	20.39	20.46	20.11	2.27M
July 31, 2025	20.48	20.15	20.15	20.8	20.05	3.04M
July 30, 2025	20.4	20.56	20.56	20.58	20.13	2.67M
July 29, 2025	20.76	20.48	20.48	20.82	20.34	2.79M
July 28, 2025	20.59	20.82	20.82	20.84	20.23	4.35M
July 25, 2025	19.9	20.5	20.5	20.67	19.77	6.08M

Tanac Automation Co., Ltd. (300461.SZ) SHZ