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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	10.76	10.6	10.6	10.77	10.21	6.9M
September 22, 2025	10.83	10.75	10.75	10.86	10.64	4.84M
September 19, 2025	11.06	10.81	10.81	11.13	10.76	6.38M
September 18, 2025	11.29	11.08	11.08	11.33	10.93	7.46M
September 17, 2025	11.37	11.31	11.31	11.42	11.26	5.52M
September 16, 2025	11.19	11.35	11.35	11.35	11.13	5.44M
September 15, 2025	11.26	11.17	11.17	11.3	11.15	4.33M
September 12, 2025	11.37	11.3	11.3	11.38	11.27	4.74M
September 11, 2025	11.22	11.31	11.31	11.31	11.1	5.71M
September 10, 2025	11.18	11.24	11.24	11.27	11.15	4.46M
September 09, 2025	11.25	11.18	11.18	11.3	11.12	5.07M
September 08, 2025	11.16	11.28	11.28	11.33	11.16	5.38M
September 05, 2025	10.99	11.18	11.18	11.19	10.75	6.97M
September 04, 2025	10.93	10.94	10.94	11.2	10.77	8.59M
September 03, 2025	11.52	10.95	10.95	11.52	10.95	8.5M
September 02, 2025	11.46	11.52	11.52	11.66	11.2	9.51M
September 01, 2025	11.22	11.44	11.44	11.49	11.22	6.63M
August 29, 2025	11.42	11.28	11.28	11.52	11.18	7.91M
August 28, 2025	11.79	11.45	11.45	11.79	10.95	17.23M
August 27, 2025	12.3	11.71	11.71	12.33	11.71	20.83M
August 26, 2025	12.13	12.38	12.38	12.48	12	24.14M
August 25, 2025	12.19	12.07	12.07	12.19	11.98	11.63M
August 22, 2025	12.1	12.1	12.1	12.1	11.95	10.16M
August 21, 2025	12.26	12.1	12.1	12.26	12.01	12.86M
August 20, 2025	12.27	12.22	12.22	12.29	12.1	12.9M
August 19, 2025	12	12.32	12.32	12.52	11.96	22.69M
August 18, 2025	11.87	12.1	12.1	12.18	11.82	16.93M
August 15, 2025	11.78	11.87	11.87	11.95	11.65	14.1M
August 14, 2025	12.48	11.85	11.85	12.49	11.83	22.54M
August 13, 2025	12.36	12.37	12.37	12.7	12.3	26.74M
August 12, 2025	11.95	12.42	12.42	13.15	11.86	40.48M
August 11, 2025	12	11.95	11.95	12.06	11.9	10.46M
August 08, 2025	11.9	12.01	12.01	12.07	11.79	12.25M
August 07, 2025	12.22	11.96	11.96	12.29	11.84	16.91M
August 06, 2025	11.84	12.21	12.21	12.22	11.74	23.9M
August 05, 2025	11.82	11.83	11.83	11.87	11.72	11.98M
August 04, 2025	11.46	11.82	11.82	11.85	11.3	17.16M
August 01, 2025	11.41	11.51	11.51	11.51	11.36	8.21M
July 31, 2025	11.57	11.46	11.46	11.7	11.39	11.44M
July 30, 2025	11.66	11.59	11.59	11.7	11.5	10.81M
July 29, 2025	11.85	11.7	11.7	11.87	11.42	17.54M
July 28, 2025	11.78	11.81	11.81	11.86	11.72	13.74M
July 25, 2025	12.15	11.8	11.8	12.19	11.7	25.85M
July 24, 2025	11.98	12.19	12.19	12.31	11.92	31.49M
July 23, 2025	12.99	12.18	12.18	13.29	12.11	73.4M
July 22, 2025	11.48	12.63	12.63	12.63	11.38	48.42M
July 21, 2025	11	11.48	11.48	11.68	11	35.42M
July 18, 2025	10.93	10.83	10.83	11	10.79	8.41M
July 17, 2025	10.86	10.94	10.94	10.97	10.86	7.24M
July 16, 2025	11.14	10.9	10.9	11.14	10.87	11.22M
July 15, 2025	11.1	11.01	11.01	11.35	11	16.31M
July 14, 2025	10.93	11.21	11.21	11.32	10.86	22.55M
July 11, 2025	10.75	10.91	10.91	10.92	10.68	11.35M
July 10, 2025	10.78	10.78	10.78	10.85	10.64	12.59M
July 09, 2025	10.94	10.8	10.8	11.12	10.8	17.95M
July 08, 2025	10.85	10.9	10.9	10.9	10.8	11.83M
July 07, 2025	10.85	10.9	10.9	10.97	10.75	10.93M

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