Tianjin Jieqiang Power Equipment Co.,Ltd. - 300875.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	44.09	45.91	45.91	47.96	43.85	11.21M
September 11, 2025	43.5	44.27	44.27	44.6	42.89	4.9M
September 10, 2025	43	43.7	43.7	43.86	42.99	4.14M
September 09, 2025	44.38	42.99	42.99	45.12	42.75	4.99M
September 08, 2025	43.61	44.48	44.48	44.93	43.45	5.06M
September 05, 2025	43.36	43.98	43.98	44.14	42.06	6.49M
September 04, 2025	45.91	43.79	43.79	46.5	41.8	10.39M
September 03, 2025	55.8	47.12	47.12	55.8	46.52	11.69M
September 02, 2025	52.95	55.25	55.25	55.77	51.4	10.4M
September 01, 2025	55.14	53.7	53.7	55.5	53.13	8.11M
August 29, 2025	51.5	55.69	55.69	55.72	50.51	12.44M
August 28, 2025	52.13	51.49	51.49	53.5	49.05	9.1M
August 27, 2025	57	53.01	53.01	57.39	52.7	13.32M
August 26, 2025	60	58.25	58.25	60	57.5	10.61M
August 25, 2025	56.79	60.47	60.47	60.55	56	17.47M
August 22, 2025	55.43	56.56	56.56	56.76	54.71	8.35M
August 21, 2025	55.93	55.39	55.39	56.95	54.82	7.55M
August 20, 2025	56.31	56.51	56.51	58.15	55.8	10.41M
August 19, 2025	57.96	56.4	56.4	58.9	55.77	13.46M
August 18, 2025	56.66	58.49	58.49	59	55.75	17.37M
August 15, 2025	55	56	56	56.42	54.29	11.6M
August 14, 2025	59.58	55.29	55.29	60.42	55.2	17.83M
August 13, 2025	58.5	60.93	60.93	65.74	58.14	19.24M
August 12, 2025	63.04	60.42	60.42	64.99	59.8	19.58M
August 11, 2025	59.01	64.86	64.86	68.53	59.01	22.77M
August 08, 2025	61.71	62.1	62.1	69	59.87	23.96M
August 07, 2025	59.94	61.72	61.72	69	55	27.82M
August 06, 2025	47.8	58.06	58.06	58.06	47.5	22.12M
August 05, 2025	45.52	48.38	48.38	50	45.52	18.46M
August 04, 2025	42.22	45.77	45.77	47.29	42.21	13.32M
August 01, 2025	45.69	43.77	43.77	45.69	43.5	10.91M
July 31, 2025	43.37	46.01	46.01	47.8	42.4	14.82M
July 30, 2025	44.4	43.8	43.8	45.58	43.33	10.33M
July 29, 2025	42.13	43.83	43.83	44.48	42.07	10.34M
July 28, 2025	42.08	42.55	42.55	43.12	41.9	6.61M
July 25, 2025	42.13	42.08	42.08	42.35	41.13	5.78M
July 24, 2025	41.84	42.24	42.24	42.5	41.43	6.23M
July 23, 2025	43	42.03	42.03	43.88	41.9	9.97M
July 22, 2025	41.68	44.53	44.53	46	41.5	16.79M
July 21, 2025	41.64	41.82	41.82	42.4	41.3	5.82M
July 18, 2025	41.74	41.9	41.9	42.83	41.5	7.07M
July 17, 2025	40.75	42.4	42.4	42.88	40.35	9.79M
July 16, 2025	40.53	40.6	40.6	41.02	39.5	5.44M
July 15, 2025	41.61	40.32	40.32	42.25	40	7.77M
July 14, 2025	42.08	42.16	42.16	43.15	42.08	6.25M
July 11, 2025	42.62	42.88	42.88	43.9	41.33	10.3M
July 10, 2025	45.71	42.96	42.96	45.8	42.89	15.19M
July 09, 2025	44.55	47	47	47.33	43.7	18.92M
July 08, 2025	44.42	44.32	44.32	45.76	44.18	11.08M
July 07, 2025	45.98	45.25	45.25	46.98	43.61	13.01M
July 04, 2025	43.9	45.66	45.66	45.98	42.7	14.02M
July 03, 2025	44.6	43.66	43.66	46.95	42.7	11.77M
July 02, 2025	45.79	44.8	44.8	48.71	44.67	17.3M
July 01, 2025	45.5	46.94	46.94	48.88	43.43	21.83M
June 30, 2025	41.41	45.49	45.49	46	41.3	21.51M
June 27, 2025	43.34	41.69	41.69	43.91	41.3	16.72M
June 26, 2025	40.95	44.57	44.57	46.69	40.93	23.48M
June 25, 2025	40.01	45.12	45.12	48.79	40.01	24.56M
June 24, 2025	41.21	42.32	42.32	46.6	41.21	24.78M
June 23, 2025	49.61	51.51	51.51	54.14	48.48	24.77M

Tianjin Jieqiang Power Equipment Co.,Ltd. (300875.SZ) SHZ