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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.18	20.25	20.25	20.46	19.94	1.52M
December 03, 2025	20.67	20.26	20.26	20.67	20.12	1.43M
December 02, 2025	20.72	20.58	20.58	20.89	20.56	1.63M
December 01, 2025	20.84	20.8	20.8	21.04	20.64	2.56M
November 28, 2025	20.18	20.77	20.77	20.85	20.08	2.71M
November 27, 2025	20.02	20.18	20.18	20.4	19.9	1.23M
November 26, 2025	20.25	20.17	20.17	20.63	20.04	1.96M
November 25, 2025	20.11	20.28	20.28	20.5	19.9	2.22M
November 24, 2025	19.64	19.98	19.98	20.08	19.51	2.07M
November 21, 2025	20.05	19.49	19.49	20.32	19.28	2.75M
November 20, 2025	20.48	20.27	20.27	20.5	20	1.78M
November 19, 2025	20.69	20.22	20.22	20.75	20.01	2.18M
November 18, 2025	21.07	20.69	20.69	21.07	20.5	2.37M
November 17, 2025	20.86	20.96	20.96	21.13	20.7	2.7M
November 14, 2025	20.41	20.86	20.86	21.34	20.41	3.95M
November 13, 2025	20.41	20.79	20.79	21.1	19.97	4.91M
November 12, 2025	20.36	20.16	20.16	20.38	19.9	2.29M
November 11, 2025	20.1	20.42	20.42	20.54	20.01	2.75M
November 10, 2025	20.03	20.11	20.11	20.27	19.85	2.56M
November 07, 2025	20.41	20.04	20.04	20.51	20	2.65M
November 06, 2025	20.61	20.51	20.51	20.64	20.16	2.49M
November 05, 2025	20.39	20.51	20.51	20.59	20.2	2.43M
November 04, 2025	20.6	20.51	20.51	20.82	20.38	3.46M
November 03, 2025	20.93	20.73	20.73	21.09	20.65	3.47M
October 31, 2025	21.03	20.92	20.92	21.42	20.78	3.8M
October 30, 2025	21.5	20.84	20.84	21.59	20.84	5.09M
October 29, 2025	21.18	21.5	21.5	21.79	20.96	9.95M
October 28, 2025	19.36	21.39	21.39	22.2	19.16	14.78M
October 27, 2025	19.71	19.33	19.33	19.9	19.18	5.3M
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

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