TJK Intelligent Equipment Manufacturing (Tianjin) Co., Ltd. - 300823.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	15.19	15.37	15.37	15.48	14.91	2.43M
September 26, 2025	15.18	15.12	15.12	15.4	14.92	1.74M
September 25, 2025	15.61	15.19	15.19	15.66	15.14	2.57M
September 24, 2025	14.8	15.3	15.3	15.39	14.6	3.96M
September 23, 2025	15.12	14.77	14.77	15.15	14.17	4.99M
September 22, 2025	15.2	15.12	15.12	15.37	14.98	2.47M
September 19, 2025	15.8	15.25	15.25	15.8	15.01	3.15M
September 18, 2025	16.19	15.61	15.61	16.19	15.39	2.68M
September 17, 2025	15.88	16.03	16.03	16.24	15.71	2.69M
September 16, 2025	15.5	15.88	15.88	15.89	15.2	2.86M
September 15, 2025	15.48	15.52	15.52	15.66	15.39	2.03M
September 12, 2025	15.8	15.58	15.58	15.86	15.51	1.96M
September 11, 2025	15.7	15.8	15.8	15.83	15.53	2.25M
September 10, 2025	15.66	15.66	15.66	15.77	15.51	1.52M
September 09, 2025	15.69	15.6	15.6	15.84	15.48	2.17M
September 08, 2025	15.5	15.72	15.72	15.75	15.44	2.08M
September 05, 2025	15.26	15.46	15.46	15.49	15.17	3.01M
September 04, 2025	15.07	15.28	15.28	15.53	14.97	3.26M
September 03, 2025	15.68	15.01	15.01	15.68	14.94	2.62M
September 02, 2025	15.57	15.66	15.66	15.68	15	4.03M
September 01, 2025	15.38	15.57	15.57	15.8	15.38	2.96M
August 29, 2025	15.55	15.38	15.38	15.63	15.22	3.71M
August 28, 2025	15.65	15.47	15.47	16	14.85	4.75M
August 27, 2025	16.38	15.62	15.62	16.46	15.55	4.78M
August 26, 2025	16.21	16.33	16.33	16.5	16.07	2.77M
August 25, 2025	16.3	16.24	16.24	16.49	16.14	3.52M
August 22, 2025	16.42	16.15	16.15	16.67	16.1	4.41M
August 21, 2025	16.41	16.46	16.46	16.57	16.3	3.27M
August 20, 2025	16.51	16.44	16.44	16.51	16.24	2.52M
August 19, 2025	16.22	16.52	16.52	16.56	16.08	3.14M
August 18, 2025	16.03	16.28	16.28	16.38	16.03	3.11M
August 15, 2025	16.01	15.99	15.99	16.22	15.87	3.49M
August 14, 2025	16.57	15.97	15.97	16.69	15.94	4.61M
August 13, 2025	16.66	16.5	16.5	16.86	16.46	4.26M
August 12, 2025	16.66	16.66	16.66	17.08	16.52	5.21M
August 11, 2025	16.62	16.66	16.66	16.71	16.44	4.72M
August 08, 2025	16.5	16.64	16.64	16.69	16.34	4.82M
August 07, 2025	16.68	16.5	16.5	16.81	16.45	3.42M
August 06, 2025	16.59	16.62	16.62	16.7	16.51	4.22M
August 05, 2025	16.65	16.61	16.61	16.68	16.38	3.96M
August 04, 2025	16.26	16.47	16.47	16.5	16.02	3.39M
August 01, 2025	16.17	16.26	16.26	16.36	16.11	3.94M
July 31, 2025	16.65	16.26	16.26	16.7	16.18	5.46M
July 30, 2025	16.61	16.72	16.72	16.75	16.34	7.12M
July 29, 2025	16.66	16.53	16.53	16.83	16.28	7.69M
July 28, 2025	16.45	16.66	16.66	16.95	16.33	10.12M
July 25, 2025	16.14	16.56	16.56	17.45	16.01	13.68M
July 24, 2025	16.08	16.02	16.02	16.59	16	8.11M
July 23, 2025	16.86	16.17	16.17	16.86	16.14	11.84M
July 22, 2025	16.9	17.05	17.05	17.19	16.4	18.8M
July 21, 2025	15.78	16.88	16.88	17.5	15.46	20.73M
July 18, 2025	15.16	15.11	15.11	15.17	14.96	1.61M
July 17, 2025	15.18	15.1	15.1	15.21	15.01	2.54M
July 16, 2025	14.95	15.06	15.06	15.16	14.91	2.8M
July 15, 2025	15.13	14.94	14.94	15.19	14.79	2.71M
July 14, 2025	14.99	15.15	15.15	15.18	14.98	2.46M
July 11, 2025	15.13	14.99	14.99	15.28	14.84	2.65M
July 10, 2025	15	15.14	15.14	15.15	14.88	2.56M
July 09, 2025	15	14.98	14.98	15.22	14.9	3.16M
July 08, 2025	15.02	15	15	15.11	14.86	2.42M

TJK Intelligent Equipment Manufacturing (Tianjin) Co., Ltd. (300823.SZ) SHZ