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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45.82	42.78	42.78	45.82	42.72	3.16M
December 03, 2025	44.74	43.59	43.59	44.74	43.32	4.68M
December 02, 2025	44.91	44.74	44.74	45.96	44.6	4.17M
December 01, 2025	45.72	45.4	45.4	46.85	45.15	4.8M
November 28, 2025	45.82	45.94	45.94	46.21	45	5.11M
November 27, 2025	46.8	45.77	45.77	47.28	45.73	6.13M
November 26, 2025	48.6	47	47	49.54	46.8	10M
November 25, 2025	47.3	50.25	50.25	52.66	46.69	15.2M
November 24, 2025	44.5	48.46	48.46	49.58	44.44	11M
November 21, 2025	45.53	45.58	45.58	48.8	42.1	11.01M
November 20, 2025	45.85	46.42	46.42	47.2	45.5	8.01M
November 19, 2025	45.65	48.52	48.52	50	45.09	11.8M
November 18, 2025	48.8	45.66	45.66	48.97	45.63	8.5M
November 17, 2025	47.88	49.51	49.51	50.08	47.8	12.93M
November 14, 2025	44.07	45.12	45.12	46.63	43.91	6.6M
November 13, 2025	46.97	44.27	44.27	46.97	43.69	2.55M
November 12, 2025	45	43.83	43.83	45.07	43.23	3.72M
November 11, 2025	46.97	45.3	45.3	46.97	44.63	3.6M
November 10, 2025	45.27	45.67	45.67	46.1	45.16	3.14M
November 07, 2025	46.97	45.38	45.38	46.97	45.38	5.23M
November 06, 2025	48.37	47.02	47.02	49.14	46.9	5.82M
November 05, 2025	47.74	48.85	48.85	49.24	47.48	5.57M
November 04, 2025	47.4	49.02	49.02	49.5	47.39	8.07M
November 03, 2025	47	48	48	48.29	46.68	5.63M
October 31, 2025	47.5	47.07	47.07	47.59	46.61	6.2M
October 30, 2025	47.4	48.77	48.77	50.48	46.85	10.5M
October 29, 2025	48.8	47.81	47.81	49.48	47.71	10.85M
October 28, 2025	45.2	50.32	50.32	51.84	44.35	15.13M
October 27, 2025	43.79	45.48	45.48	45.49	43.79	6.39M
October 24, 2025	44.31	44.83	44.83	46.7	44.22	7.5M
October 23, 2025	43.78	44.73	44.73	46.69	43.78	8.89M
October 22, 2025	44.6	43.78	43.78	44.75	43.61	5.92M
October 21, 2025	45.8	46.22	46.22	46.81	45.69	4M
October 20, 2025	46.77	46.03	46.03	47.5	45.1	6.37M
October 17, 2025	47.07	46.75	46.75	48.5	46.13	6.65M
October 16, 2025	48.45	48.08	48.08	50.4	47.92	8.88M
October 15, 2025	50.5	48.68	48.68	50.5	47.13	10.21M
October 14, 2025	51.75	51.71	51.71	53	49.49	15.03M
October 13, 2025	45.9	53.54	53.54	54.85	45.7	18.27M
October 10, 2025	43.35	48.73	48.73	51.51	43.08	17.27M
October 09, 2025	42.66	43.1	43.1	43.2	41.75	4.31M
September 30, 2025	41.7	42.66	42.66	42.98	41.5	4.43M
September 29, 2025	41.35	41.63	41.63	41.88	40.5	4.24M
September 26, 2025	41.84	41.59	41.59	43.55	41.4	5.85M
September 25, 2025	42.9	41.66	41.66	42.93	41.65	3.51M
September 24, 2025	42	43.13	43.13	43.33	41.41	3.82M
September 23, 2025	43.02	42.08	42.08	43.42	40.95	5.04M
September 22, 2025	43.22	43.25	43.25	43.38	42.68	3.54M
September 19, 2025	44.09	43.48	43.48	44.74	43.22	4.5M
September 18, 2025	44.5	43.46	43.46	45.28	43.08	6.4M
September 17, 2025	46.9	45.15	45.15	47.06	44.73	6.39M
September 16, 2025	45.3	45.3	45.3	45.3	44.31	4.59M
September 15, 2025	45.84	45.23	45.23	45.99	44.47	5.6M
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

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