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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	43.6	43.46	43.46	44.19	43.31	3.71M
February 12, 2026	44.98	43.55	43.55	44.98	43.22	4.88M
February 11, 2026	42.18	44.51	44.51	46.23	41	11.12M
February 10, 2026	42.62	41.96	41.96	43.96	41.94	4.79M
February 09, 2026	41.05	42.91	42.91	43.13	41.05	5.74M
February 06, 2026	39.49	41.39	41.39	41.86	39.25	5.01M
February 05, 2026	39.58	39.93	39.93	40.65	39.48	2.47M
February 04, 2026	39	39.86	39.86	40.86	38.98	3.68M
February 03, 2026	39.06	39.48	39.48	39.65	37.46	4.31M
February 02, 2026	40.49	39.21	39.21	40.73	39.06	4.37M
January 30, 2026	41.75	41.28	41.28	42.54	41	4.24M
January 29, 2026	42.14	41.67	41.67	43.2	41.66	5.46M
January 28, 2026	41.33	42.56	42.56	42.95	41.31	6.65M
January 27, 2026	40.09	41.82	41.82	42.66	39.91	6.52M
January 26, 2026	41.24	40.16	40.16	41.33	39.7	3.72M
January 23, 2026	41.11	41.46	41.46	41.5	40.73	2.62M
January 22, 2026	40.45	41.24	41.24	41.68	40.45	2.73M
January 21, 2026	40.18	40.7	40.7	40.93	39.8	2.46M
January 20, 2026	42.01	40.18	40.18	42.53	39.9	4.56M
January 19, 2026	42	42.25	42.25	42.8	41.81	3.17M
January 16, 2026	42.76	42.57	42.57	42.92	41.8	4M
January 15, 2026	42.3	43.05	43.05	43.47	42.26	4.28M
January 14, 2026	43.55	42.82	42.82	43.8	42.1	5.21M
January 13, 2026	45	42.92	42.92	45.39	42.74	6.75M
January 12, 2026	44.38	45.39	45.39	45.6	44.13	6.52M
January 09, 2026	43.65	44.46	44.46	44.86	43.34	7.91M
January 08, 2026	41.8	43.29	43.29	43.49	41.62	6.34M
January 07, 2026	42.31	41.69	41.69	42.62	41.58	3.24M
January 06, 2026	41.72	42.2	42.2	42.25	41.58	3.71M
January 05, 2026	41	41.86	41.86	42.5	40.7	4.87M
December 31, 2025	40.87	40.49	40.49	40.96	40	3.04M
December 30, 2025	40.66	40.96	40.96	42.17	40.6	3.74M
December 29, 2025	41.07	40.99	40.99	41.68	40.83	2.68M
December 26, 2025	40.8	40.94	40.94	41.3	40.7	2.74M
December 25, 2025	40.71	41	41	41.28	40.71	3.34M
December 24, 2025	40.99	41.32	41.32	41.44	40.32	4.62M
December 23, 2025	40.02	39.69	39.69	40.37	39.5	2.07M
December 22, 2025	40.34	40.16	40.16	40.55	40.06	2.3M
December 19, 2025	39.46	40.35	40.35	40.73	39.4	2.94M
December 18, 2025	39	39.7	39.7	40.59	38.98	3.48M
December 17, 2025	39.26	39.64	39.64	39.64	38.12	3.12M
December 16, 2025	41	39.07	39.07	41.2	38.7	4.13M
December 15, 2025	42.05	41.03	41.03	42.26	41	2.9M
December 12, 2025	41.67	42.27	42.27	42.87	41.67	2.52M
December 11, 2025	43.3	41.67	41.67	43.5	41.66	4M
December 10, 2025	43	43.41	43.41	44.07	43	3.88M
December 09, 2025	45.02	44.42	44.42	46.14	44.36	5.82M
December 08, 2025	43.97	43.79	43.79	44.86	43.68	3.94M
December 05, 2025	43.3	43.75	43.75	43.93	42.32	3.32M
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

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