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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.75	17.83	17.83	18.06	17.7	2.16M
February 12, 2026	17.99	17.85	17.85	18.09	17.73	1.66M
February 11, 2026	18.02	17.94	17.94	18.07	17.65	2.13M
February 10, 2026	18.05	18	18	18.14	17.91	2.36M
February 09, 2026	18.15	17.97	17.97	18.22	17.76	2.87M
February 06, 2026	17.8	17.97	17.97	18.18	17.54	2.94M
February 05, 2026	17.93	17.81	17.81	18.18	17.75	3.29M
February 04, 2026	17.74	17.93	17.93	18.55	17.63	4.93M
February 03, 2026	17.49	17.73	17.73	17.86	17.35	4.75M
February 02, 2026	17	17.35	17.35	17.88	17	5.99M
January 30, 2026	16.83	16.96	16.96	17.25	16.69	3.03M
January 29, 2026	16.96	16.85	16.85	17.24	16.66	2.53M
January 28, 2026	17.32	17	17	17.44	16.92	2.63M
January 27, 2026	17.27	17.29	17.29	17.39	16.65	3.59M
January 26, 2026	17.66	17.32	17.32	17.71	17.05	3.84M
January 23, 2026	17.48	17.47	17.47	17.63	17.4	2.29M
January 22, 2026	17.28	17.48	17.48	17.65	17.12	3.12M
January 21, 2026	16.93	17.28	17.28	17.4	16.67	2.74M
January 20, 2026	17.08	16.99	16.99	17.13	16.78	3.06M
January 19, 2026	16.55	16.94	16.94	16.98	16.51	3.61M
January 16, 2026	16.5	16.53	16.53	16.66	16.32	3.06M
January 15, 2026	16.32	16.39	16.39	16.46	16.2	2.34M
January 14, 2026	16.21	16.36	16.36	16.66	16.07	4.55M
January 13, 2026	16.31	16.19	16.19	16.4	15.97	2.92M
January 12, 2026	15.88	16.25	16.25	16.33	15.82	2.76M
January 09, 2026	15.84	15.88	15.88	15.96	15.7	2.42M
January 08, 2026	15.49	15.8	15.8	15.87	15.42	2.65M
January 07, 2026	15.68	15.49	15.49	15.71	15.45	1.79M
January 06, 2026	15.62	15.67	15.67	15.87	15.6	2.43M
January 05, 2026	15.62	15.65	15.65	15.84	15.51	2.92M
December 31, 2025	15.48	15.62	15.62	15.7	15.25	2.1M
December 30, 2025	15.4	15.5	15.5	15.85	15.21	2.55M
December 29, 2025	15.32	15.42	15.42	15.45	15.19	2.23M
December 26, 2025	15.69	15.29	15.29	15.75	15.29	2.23M
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

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