TJK Intelligent Equipment Manufacturing (Tianjin) Co., Ltd. (300823.SZ) SHZ
15.23
-0.62(-3.91%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
15.23
-0.62(-3.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 15.93 | 15.23 | 15.23 | 15.93 | 15.07 | 2.44M |
| April 02, 2026 | 16.2 | 15.85 | 15.85 | 16.49 | 15.59 | 2.86M |
| April 01, 2026 | 16.47 | 16.19 | 16.19 | 16.74 | 15.95 | 3.39M |
| March 31, 2026 | 16.39 | 16.11 | 16.11 | 16.73 | 16.08 | 3.91M |
| March 30, 2026 | 15.46 | 16.38 | 16.38 | 16.46 | 15.45 | 3.23M |
| March 27, 2026 | 15.75 | 16.28 | 16.28 | 16.43 | 15.58 | 2.75M |
| March 26, 2026 | 16.37 | 15.84 | 15.84 | 16.52 | 15.73 | 3.17M |
| March 25, 2026 | 16.34 | 16.37 | 16.37 | 16.6 | 16.15 | 4.94M |
| March 24, 2026 | 15.34 | 16.05 | 16.05 | 16.1 | 14.93 | 7.32M |
| March 23, 2026 | 15.85 | 14.75 | 14.75 | 16.03 | 14.5 | 5.63M |
| March 20, 2026 | 16.79 | 16.14 | 16.14 | 17.1 | 16.03 | 3.77M |
| March 19, 2026 | 17.06 | 16.78 | 16.78 | 17.33 | 16.7 | 2.29M |
| March 18, 2026 | 16.99 | 17.31 | 17.31 | 17.36 | 16.73 | 2.26M |
| March 17, 2026 | 17.45 | 16.96 | 16.96 | 17.56 | 16.88 | 1.95M |
| March 16, 2026 | 17.21 | 17.41 | 17.41 | 17.73 | 17.21 | 2.47M |
| March 13, 2026 | 17.57 | 17.57 | 17.57 | 17.94 | 17.43 | 1.68M |
| March 12, 2026 | 17.98 | 17.59 | 17.59 | 18.19 | 17.43 | 2.33M |
| March 11, 2026 | 18.12 | 17.96 | 17.96 | 18.25 | 17.8 | 2.6M |
| March 10, 2026 | 17.05 | 18.22 | 18.22 | 18.25 | 17.05 | 1.66M |
| March 09, 2026 | 17.53 | 17.62 | 17.62 | 17.77 | 17.24 | 2.8M |
| March 06, 2026 | 17.05 | 17.78 | 17.78 | 17.85 | 17 | 2.93M |
| March 05, 2026 | 17.18 | 17.07 | 17.07 | 17.43 | 16.93 | 2.18M |
| March 04, 2026 | 18.21 | 16.65 | 16.65 | 18.21 | 16.63 | 2.04M |
| March 03, 2026 | 17.44 | 16.99 | 16.99 | 17.67 | 16.81 | 3.58M |
| March 02, 2026 | 17.8 | 17.4 | 17.4 | 18.06 | 17.13 | 3.96M |
| February 27, 2026 | 18.21 | 17.95 | 17.95 | 18.29 | 17.9 | 2.92M |
| February 26, 2026 | 18.27 | 18.33 | 18.33 | 18.34 | 18.1 | 1.76M |
| February 25, 2026 | 18.25 | 18.2 | 18.2 | 18.41 | 18.14 | 2.13M |
| February 24, 2026 | 17.87 | 18.24 | 18.24 | 18.35 | 17.87 | 2.16M |
| February 13, 2026 | 17.75 | 17.83 | 0 | 18.06 | 17.7 | 2.16M |
| February 12, 2026 | 17.99 | 17.85 | 0 | 18.09 | 17.73 | 1.66M |
| February 11, 2026 | 18.02 | 17.94 | 0 | 18.07 | 17.65 | 2.13M |
| February 10, 2026 | 18.05 | 18 | 0 | 18.14 | 17.91 | 2.36M |
| February 09, 2026 | 18.15 | 17.97 | 0 | 18.22 | 17.76 | 2.87M |
| February 06, 2026 | 17.8 | 17.97 | 0 | 18.18 | 17.54 | 2.94M |
| February 05, 2026 | 17.93 | 17.81 | 0 | 18.18 | 17.75 | 3.29M |
| February 04, 2026 | 17.74 | 17.93 | 0 | 18.55 | 17.63 | 4.93M |
| February 03, 2026 | 17.49 | 17.73 | 0 | 17.86 | 17.35 | 4.75M |
| February 02, 2026 | 17 | 17.35 | 0 | 17.88 | 17 | 5.99M |
| January 30, 2026 | 16.83 | 16.96 | 0 | 17.25 | 16.69 | 3.03M |
| January 29, 2026 | 16.96 | 16.85 | 0 | 17.24 | 16.66 | 2.53M |
| January 28, 2026 | 17.32 | 17 | 0 | 17.44 | 16.92 | 2.63M |
| January 27, 2026 | 17.27 | 17.29 | 0 | 17.39 | 16.65 | 3.59M |
| January 26, 2026 | 17.66 | 17.32 | 0 | 17.71 | 17.05 | 3.84M |
| January 23, 2026 | 17.48 | 17.47 | 0 | 17.63 | 17.4 | 2.29M |
| January 22, 2026 | 17.28 | 17.48 | 0 | 17.65 | 17.12 | 3.12M |
| January 21, 2026 | 16.93 | 17.28 | 0 | 17.4 | 16.67 | 2.74M |
| January 20, 2026 | 17.08 | 16.99 | 0 | 17.13 | 16.78 | 3.06M |
| January 19, 2026 | 16.55 | 16.94 | 0 | 16.98 | 16.51 | 3.61M |
| January 16, 2026 | 16.5 | 16.53 | 0 | 16.66 | 16.32 | 3.06M |
| January 15, 2026 | 16.32 | 16.39 | 0 | 16.46 | 16.2 | 2.34M |
| January 14, 2026 | 16.21 | 16.36 | 0 | 16.66 | 16.07 | 4.55M |
| January 13, 2026 | 16.31 | 16.19 | 0 | 16.4 | 15.97 | 2.92M |
| January 12, 2026 | 15.88 | 16.25 | 0 | 16.33 | 15.82 | 2.76M |
| January 09, 2026 | 15.84 | 15.88 | 0 | 15.96 | 15.7 | 2.42M |
| January 08, 2026 | 15.49 | 15.8 | 0 | 15.87 | 15.42 | 2.65M |
| January 07, 2026 | 15.68 | 15.49 | 0 | 15.71 | 15.45 | 1.79M |
| January 06, 2026 | 15.62 | 15.67 | 0 | 15.87 | 15.6 | 2.43M |
| January 05, 2026 | 15.62 | 15.65 | 0 | 15.84 | 15.51 | 2.92M |
| December 31, 2025 | 15.48 | 15.62 | 0 | 15.7 | 15.25 | 2.1M |