Tangshan Jidong Equipment and Engineering Co.,Ltd. - 000856.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	9.96	10.07	10.07	10.1	9.87	3.25M
December 23, 2025	10	9.96	9.96	10.09	9.9	3.47M
December 22, 2025	10.04	10	10	10.13	9.97	4.05M
December 19, 2025	9.82	10.02	10.02	10.05	9.81	4.04M
December 18, 2025	9.68	9.77	9.77	9.89	9.59	4.33M
December 17, 2025	9.63	9.69	9.69	9.76	9.42	5.38M
December 16, 2025	10.02	9.68	9.68	10.03	9.65	4.65M
December 15, 2025	9.76	9.98	9.98	10.04	9.74	5.24M
December 12, 2025	10.1	9.81	9.81	10.29	9.78	8.35M
December 11, 2025	10.45	10.19	10.19	10.49	10.15	4.88M
December 10, 2025	10.59	10.43	10.43	10.65	10.43	3.77M
December 09, 2025	10.79	10.61	10.61	10.85	10.59	3.2M
December 08, 2025	10.75	10.79	10.79	10.83	10.7	3.03M
December 05, 2025	10.55	10.75	10.75	10.76	10.48	3.69M
December 04, 2025	11.01	10.6	10.6	11.01	10.52	4.79M
December 03, 2025	10.97	10.73	10.73	10.99	10.66	4.39M
December 02, 2025	11.05	10.94	10.94	11.08	10.8	4.46M
December 01, 2025	11.15	11.07	11.07	11.3	11.05	4.77M
November 28, 2025	11.01	11.12	11.12	11.15	10.87	3.75M
November 27, 2025	10.91	11.02	11.02	11.1	10.86	4.36M
November 26, 2025	11.2	10.91	10.91	11.31	10.85	6.42M
November 25, 2025	11.16	11.26	11.26	11.36	11.13	5.66M
November 24, 2025	10.79	11.09	11.09	11.18	10.79	6.74M
November 21, 2025	11.25	10.75	10.75	11.38	10.7	8.74M
November 20, 2025	11.41	11.32	11.32	11.5	11.28	5.97M
November 19, 2025	11.46	11.39	11.39	11.55	11.35	7.2M
November 18, 2025	11.6	11.52	11.52	11.74	11.41	10.93M
November 17, 2025	11.72	11.58	11.58	11.75	11.55	9.67M
November 14, 2025	11.38	11.67	11.67	11.77	11.38	13.63M
November 13, 2025	11.5	11.56	11.56	11.7	11.41	15.91M
November 12, 2025	11.54	11.61	11.61	11.79	11.41	17.55M
November 11, 2025	11.28	11.4	11.4	11.63	11.23	9.02M
November 10, 2025	11.29	11.31	11.31	11.32	11.18	4.89M
November 07, 2025	11.23	11.23	11.23	11.28	11.18	4.17M
November 06, 2025	11.22	11.23	11.23	11.25	11.1	3.74M
November 05, 2025	11.1	11.22	11.22	11.27	11.06	4.62M
November 04, 2025	11.11	11.13	11.13	11.18	11.06	4.32M
November 03, 2025	11.02	11.11	11.11	11.12	11.02	3.35M
October 31, 2025	10.79	11.01	11.01	11.08	10.79	4.59M
October 30, 2025	11.02	10.86	10.86	11.08	10.85	4.44M
October 29, 2025	11.16	11.03	11.03	11.28	10.92	5.3M
October 28, 2025	11.14	11.22	11.22	11.3	11.08	4.55M
October 27, 2025	11.2	11.17	11.17	11.24	11.07	5.01M
October 24, 2025	11.3	11.16	11.16	11.33	11.13	5.18M
October 23, 2025	11.16	11.26	11.26	11.28	11.08	5.36M
October 22, 2025	11.12	11.2	11.2	11.3	11.05	5.94M
October 21, 2025	10.87	11.12	11.12	11.17	10.81	6.95M
October 20, 2025	10.61	10.83	10.83	10.84	10.61	4.75M
October 17, 2025	10.68	10.51	10.51	10.75	10.5	4.22M
October 16, 2025	10.97	10.68	10.68	10.97	10.66	4.6M
October 15, 2025	10.82	10.97	10.97	10.98	10.72	5.1M
October 14, 2025	10.91	10.82	10.82	11.02	10.78	4.45M
October 13, 2025	10.58	10.82	10.82	10.87	10.26	5.84M
October 10, 2025	10.84	10.98	10.98	11.08	10.83	7.52M
October 09, 2025	10.72	10.83	10.83	10.84	10.54	5.82M
September 30, 2025	10.75	10.77	10.77	10.96	10.75	4.44M
September 29, 2025	10.64	10.72	10.72	10.85	10.47	5.04M
September 26, 2025	10.86	10.71	10.71	10.88	10.62	3.54M
September 25, 2025	10.87	10.75	10.75	10.95	10.75	4.72M
September 24, 2025	10.51	10.87	10.87	11.07	10.51	7.16M

Tangshan Jidong Equipment and Engineering Co.,Ltd. (000856.SZ) SHZ