Tande Co., Ltd. (600665.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600665.SS Historical Return
If you invested ¥1000 in Tande Co., Ltd. (600665.SS) 10 years ago, it would be worth ¥862.07 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,129.03, while ¥1000 invested 1 year ago would be worth ¥988.7. This corresponds to total returns of -13.79%, 12.9%, -1.13%, respectively, with annualized returns of -1.47%, 2.46%, -1.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600665.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 3.57 | 3.5 | 3.5 | 3.58 | 3.41 | 12.75M |
| September 10, 2026 | 3.58 | 3.59 | 3.59 | 3.63 | 3.55 | 8.88M |
| September 09, 2026 | 3.64 | 3.61 | 3.61 | 3.64 | 3.57 | 10.56M |
| September 08, 2026 | 3.59 | 3.67 | 3.67 | 3.69 | 3.58 | 14.37M |
| September 07, 2026 | 3.6 | 3.58 | 3.58 | 3.63 | 3.56 | 12.27M |
| September 04, 2026 | 3.57 | 3.65 | 3.65 | 3.69 | 3.57 | 16.68M |
| September 03, 2026 | 3.61 | 3.57 | 3.57 | 3.67 | 3.56 | 13.27M |
| September 02, 2026 | 3.54 | 3.61 | 3.61 | 3.66 | 3.49 | 19.98M |
| September 01, 2026 | 3.45 | 3.58 | 3.58 | 3.72 | 3.44 | 26.08M |
| August 31, 2026 | 3.68 | 3.47 | 3.47 | 3.68 | 3.45 | 19.97M |
| August 28, 2026 | 3.51 | 3.61 | 3.61 | 3.64 | 3.49 | 14.57M |
| August 27, 2026 | 3.48 | 3.51 | 3.51 | 3.52 | 3.43 | 10.84M |
| August 26, 2026 | 3.45 | 3.5 | 3.5 | 3.54 | 3.45 | 8.92M |
| August 25, 2026 | 3.45 | 3.46 | 3.46 | 3.5 | 3.4 | 7.45M |
| August 24, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.36 | 8.25M |
| August 21, 2026 | 3.43 | 3.44 | 3.44 | 3.45 | 3.33 | 9.91M |
| August 20, 2026 | 3.43 | 3.44 | 3.44 | 3.48 | 3.36 | 13.63M |
| August 19, 2026 | 3.51 | 3.41 | 3.41 | 3.57 | 3.39 | 11.96M |
| August 18, 2026 | 3.41 | 3.54 | 3.54 | 3.57 | 3.4 | 16.91M |
| August 17, 2026 | 3.45 | 3.41 | 3.41 | 3.46 | 3.39 | 11.33M |
| August 14, 2026 | 3.46 | 3.45 | 3.45 | 3.5 | 3.4 | 13.86M |
| August 13, 2026 | 3.57 | 3.47 | 3.47 | 3.66 | 3.46 | 21.47M |
| August 12, 2026 | 3.4 | 3.59 | 3.59 | 3.6 | 3.39 | 20.43M |
| August 11, 2026 | 3.34 | 3.4 | 3.4 | 3.43 | 3.25 | 13.94M |
| August 10, 2026 | 3.29 | 3.35 | 3.35 | 3.39 | 3.22 | 19.18M |
| August 07, 2026 | 3.33 | 3.31 | 3.31 | 3.37 | 3.18 | 33.65M |
| August 06, 2026 | 3.04 | 3.33 | 3.33 | 3.33 | 3.01 | 33.49M |
| August 05, 2026 | 2.97 | 3.03 | 3.03 | 3.07 | 2.94 | 12.77M |
| August 04, 2026 | 2.94 | 2.97 | 2.97 | 2.98 | 2.92 | 9M |
| August 03, 2026 | 2.83 | 2.93 | 2.93 | 2.93 | 2.82 | 9.8M |
| July 31, 2026 | 2.84 | 2.84 | 2.84 | 2.87 | 2.8 | 10.7M |
| July 30, 2026 | 2.85 | 2.82 | 2.82 | 2.94 | 2.8 | 12.53M |
| July 29, 2026 | 2.74 | 2.84 | 2.84 | 2.86 | 2.74 | 11.28M |
| July 28, 2026 | 2.71 | 2.75 | 2.75 | 2.8 | 2.71 | 8.62M |
| July 27, 2026 | 2.62 | 2.74 | 2.74 | 2.75 | 2.62 | 10.17M |
| July 24, 2026 | 2.74 | 2.67 | 2.67 | 2.77 | 2.65 | 8.93M |
| July 23, 2026 | 2.72 | 2.77 | 2.77 | 2.78 | 2.69 | 11.21M |
| July 22, 2026 | 2.75 | 2.74 | 2.74 | 2.82 | 2.72 | 10.79M |
| July 21, 2026 | 2.85 | 2.77 | 2.77 | 2.86 | 2.66 | 18.96M |
| July 20, 2026 | 2.86 | 2.86 | 2.86 | 2.97 | 2.82 | 14.81M |
| July 17, 2026 | 2.97 | 2.88 | 2.88 | 3.05 | 2.84 | 17.21M |
| July 16, 2026 | 2.96 | 3 | 3 | 3.07 | 2.93 | 15.97M |
| July 15, 2026 | 3 | 2.97 | 2.97 | 3.09 | 2.94 | 15.53M |
| July 14, 2026 | 2.89 | 3 | 3 | 3.05 | 2.87 | 16.68M |
| July 13, 2026 | 3.03 | 2.92 | 2.92 | 3.15 | 2.9 | 21.66M |
| July 10, 2026 | 3 | 3.07 | 3.07 | 3.3 | 2.94 | 26.36M |
| July 09, 2026 | 3.06 | 3 | 3 | 3.06 | 2.89 | 17.31M |
| July 08, 2026 | 3.08 | 3.06 | 3.06 | 3.26 | 3.03 | 14.59M |
| July 07, 2026 | 3.02 | 3.11 | 3.11 | 3.18 | 2.96 | 22.53M |
| July 06, 2026 | 3.13 | 3.03 | 3.03 | 3.15 | 3.02 | 15.84M |
| July 03, 2026 | 3.11 | 3.11 | 3.11 | 3.26 | 3.1 | 18.39M |
| July 02, 2026 | 3.17 | 3.09 | 3.09 | 3.31 | 3.08 | 26.24M |
| July 01, 2026 | 2.95 | 3.18 | 3.18 | 3.18 | 2.83 | 25.59M |
| June 30, 2026 | 2.88 | 2.89 | 2.89 | 3.02 | 2.84 | 15.65M |
| June 29, 2026 | 3.16 | 2.92 | 2.92 | 3.16 | 2.82 | 27.63M |
| June 26, 2026 | 3.33 | 3.13 | 3.13 | 3.39 | 3.11 | 25.37M |
| June 25, 2026 | 3.45 | 3.37 | 3.37 | 3.48 | 3.33 | 18.36M |
| June 24, 2026 | 3.6 | 3.46 | 3.46 | 3.62 | 3.27 | 38.05M |
| June 23, 2026 | 3.53 | 3.63 | 3.63 | 3.69 | 3.48 | 29.16M |
| June 22, 2026 | 3.6 | 3.58 | 3.58 | 3.61 | 3.46 | 23.28M |
AD
