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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	15.48	15.62	15.62	15.69	15.42	1.63M
December 24, 2025	15.3	15.44	15.44	15.49	15.13	2.07M
December 23, 2025	15.22	15.34	15.34	15.42	15.12	2.25M
December 22, 2025	15.51	15.28	15.28	15.69	15.21	2.22M
December 19, 2025	14.97	15.42	15.42	15.45	14.93	2M
December 18, 2025	14.33	14.92	14.92	15.17	14.33	2.97M
December 17, 2025	14.56	14.51	14.51	14.71	14.25	2.3M
December 16, 2025	14.96	14.56	14.56	14.99	14.51	2.38M
December 15, 2025	14.8	15	15	15.26	14.61	2.53M
December 12, 2025	15.05	14.88	14.88	15.51	14.85	3.14M
December 11, 2025	15.59	15.07	15.07	15.64	15.04	3.15M
December 10, 2025	16.05	15.54	15.54	16.11	15.47	2.36M
December 09, 2025	16.16	16.05	16.05	16.29	15.99	1.73M
December 08, 2025	16.22	16.19	16.19	16.43	16.15	1.98M
December 05, 2025	15.98	16.15	16.15	16.18	15.59	2.05M
December 04, 2025	15.93	15.72	15.72	16.07	15.61	2.29M
December 03, 2025	16.29	15.98	15.98	16.29	15.85	1.97M
December 02, 2025	16.33	16.12	16.12	16.36	15.95	2.21M
December 01, 2025	16.41	16.28	16.28	16.58	16.21	2.64M
November 28, 2025	15.93	16.25	16.25	16.28	15.81	2.18M
November 27, 2025	15.86	16	16	16.07	15.72	2.14M
November 26, 2025	16.06	15.78	15.78	16.45	15.74	2.37M
November 25, 2025	16.04	16.06	16.06	16.25	15.8	2.76M
November 24, 2025	15.61	15.88	15.88	15.96	15.52	3.16M
November 21, 2025	16.29	15.52	15.52	16.59	15.4	4.77M
November 20, 2025	16.58	16.43	16.43	17.02	16.16	3.93M
November 19, 2025	16.96	16.42	16.42	17.12	16.34	4.39M
November 18, 2025	17.15	17.01	17.01	17.15	16.87	2.85M
November 17, 2025	16.99	17.26	17.26	17.29	16.95	2.86M
November 14, 2025	16.62	17.1	17.1	17.38	16.6	4.73M
November 13, 2025	16.82	16.7	16.7	16.84	16.66	1.89M
November 12, 2025	16.87	16.74	16.74	16.96	16.62	2.23M
November 11, 2025	16.78	16.89	16.89	16.92	16.74	2.43M
November 10, 2025	16.83	16.72	16.72	16.91	16.7	2.81M
November 07, 2025	16.82	16.83	16.83	16.98	16.66	3.21M
November 06, 2025	16.96	16.84	16.84	17.05	16.69	4.01M
November 05, 2025	16.67	16.85	16.85	16.91	16.53	4.6M
November 04, 2025	16.34	16.78	16.78	16.8	16.33	6.46M
November 03, 2025	16.29	16.39	16.39	16.42	16.15	3.83M
October 31, 2025	16.13	16.29	16.29	16.39	15.91	4.67M
October 30, 2025	16	15.94	15.94	16.26	15.92	3.67M
October 29, 2025	16.35	16.09	16.09	16.4	16.02	3.95M
October 28, 2025	16.42	16.35	16.35	16.6	16.21	4.69M
October 27, 2025	16.29	16.41	16.41	16.5	16.05	6.27M
October 24, 2025	16.15	16.16	16.16	16.35	15.95	7.82M
October 23, 2025	16.29	16.11	16.11	16.42	15.81	11.69M
October 22, 2025	15.83	16.66	16.66	18.2	15.83	14.4M
October 21, 2025	15.43	15.73	15.73	15.78	15.39	2.77M
October 20, 2025	15.03	15.39	15.39	15.39	14.98	2.53M
October 17, 2025	15.2	14.95	14.95	15.35	14.88	1.79M
October 16, 2025	15.45	15.13	15.13	15.52	15.07	1.47M
October 15, 2025	15.29	15.45	15.45	15.55	15.21	2.07M
October 14, 2025	15.56	15.21	15.21	15.69	15.21	2.45M
October 13, 2025	14.85	15.56	15.56	15.57	14.51	3.62M
October 10, 2025	15.27	15.28	15.28	15.48	15.1	1.95M
October 09, 2025	15.39	15.31	15.31	15.56	15.18	2.14M
September 30, 2025	15.4	15.35	15.35	15.51	15.22	1.99M
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

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