TangshanJidong Equipment and Engineering Co.,Ltd. (SHE:000856)
China · Delayed Price · Currency is CNY 7.78
-0.07 (-0.89%)
Jun 18, 2026, 3:04 PM CST
SHE:000856 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.82 | 7.90 | 7.65 | 7.78 | 7.78 | -0.89% | 5,255,700 |
| Jun 17, 2026 | 8.03 | 8.06 | 7.80 | 7.85 | 7.85 | -2.73% | 5,504,300 |
| Jun 16, 2026 | 8.00 | 8.10 | 7.73 | 8.07 | 8.07 | 0.88% | 8,084,900 |
| Jun 15, 2026 | 8.27 | 8.40 | 7.94 | 8.00 | 8.00 | -2.56% | 7,874,900 |
| Jun 12, 2026 | 8.30 | 8.33 | 8.06 | 8.21 | 8.21 | 1.11% | 4,998,800 |
| Jun 11, 2026 | 8.25 | 8.29 | 8.02 | 8.12 | 8.12 | -1.69% | 4,428,400 |
| Jun 10, 2026 | 8.44 | 8.46 | 8.10 | 8.30 | 8.26 | -1.66% | 5,721,400 |
| Jun 9, 2026 | 8.55 | 8.66 | 8.38 | 8.44 | 8.40 | -1.17% | 5,628,801 |
| Jun 8, 2026 | 8.61 | 8.85 | 8.39 | 8.54 | 8.50 | -1.95% | 7,715,814 |
| Jun 5, 2026 | 8.67 | 8.86 | 8.38 | 8.71 | 8.67 | 0.35% | 5,845,400 |
| Jun 4, 2026 | 8.66 | 8.94 | 8.62 | 8.68 | 8.64 | -0.80% | 5,367,900 |
| Jun 3, 2026 | 8.94 | 8.94 | 8.66 | 8.75 | 8.71 | -2.23% | 6,607,750 |
| Jun 2, 2026 | 9.27 | 9.35 | 8.86 | 8.95 | 8.91 | -3.14% | 8,563,900 |
| Jun 1, 2026 | 8.94 | 9.29 | 8.87 | 9.24 | 9.20 | 2.90% | 8,354,400 |
| May 29, 2026 | 9.24 | 9.40 | 8.96 | 8.98 | 8.94 | -3.02% | 11,047,940 |
| May 28, 2026 | 9.31 | 9.45 | 9.05 | 9.26 | 9.22 | -1.17% | 9,392,800 |
| May 27, 2026 | 9.75 | 9.93 | 9.33 | 9.37 | 9.32 | -4.78% | 12,228,440 |
| May 26, 2026 | 10.65 | 10.66 | 9.64 | 9.84 | 9.79 | -8.12% | 21,114,220 |
| May 25, 2026 | 10.71 | 11.03 | 10.44 | 10.71 | 10.66 | -0.37% | 17,455,340 |
| May 22, 2026 | 10.01 | 10.81 | 9.94 | 10.75 | 10.70 | 7.07% | 22,205,600 |
| May 21, 2026 | 9.76 | 10.35 | 9.64 | 10.04 | 9.99 | 2.87% | 16,788,900 |
| May 20, 2026 | 9.99 | 10.03 | 9.73 | 9.76 | 9.71 | -2.79% | 5,651,800 |
| May 19, 2026 | 10.08 | 10.20 | 9.86 | 10.04 | 9.99 | -0.69% | 6,908,200 |
| May 18, 2026 | 9.86 | 10.22 | 9.84 | 10.11 | 10.06 | 2.74% | 9,493,800 |
| May 15, 2026 | 10.03 | 10.07 | 9.78 | 9.84 | 9.79 | -1.80% | 5,725,177 |
| May 14, 2026 | 10.13 | 10.23 | 10.00 | 10.02 | 9.97 | -0.99% | 6,540,200 |
| May 13, 2026 | 10.34 | 10.34 | 10.05 | 10.12 | 10.07 | -1.36% | 5,723,500 |
| May 12, 2026 | 10.49 | 10.55 | 10.23 | 10.26 | 10.21 | -2.29% | 5,365,703 |
| May 11, 2026 | 10.58 | 10.67 | 10.40 | 10.50 | 10.45 | 0.38% | 7,419,400 |
| May 8, 2026 | 10.46 | 10.55 | 10.27 | 10.46 | 10.41 | 0.38% | 7,633,600 |
| May 7, 2026 | 10.14 | 10.77 | 10.14 | 10.42 | 10.37 | 2.76% | 12,345,800 |
| May 6, 2026 | 10.33 | 10.42 | 10.03 | 10.14 | 10.09 | -1.55% | 10,580,580 |
| Apr 30, 2026 | 10.08 | 10.35 | 10.01 | 10.30 | 10.25 | 2.49% | 11,540,350 |
| Apr 29, 2026 | 9.44 | 10.17 | 9.44 | 10.05 | 10.00 | 4.80% | 21,121,430 |
| Apr 28, 2026 | 10.08 | 10.28 | 9.59 | 9.59 | 9.54 | -10.04% | 18,431,500 |
| Apr 27, 2026 | 10.49 | 10.68 | 10.32 | 10.66 | 10.61 | 1.91% | 6,107,300 |
| Apr 24, 2026 | 10.50 | 10.58 | 10.30 | 10.46 | 10.41 | -0.57% | 5,865,500 |
| Apr 23, 2026 | 10.70 | 10.70 | 10.43 | 10.52 | 10.47 | -1.59% | 5,647,901 |
| Apr 22, 2026 | 10.65 | 10.73 | 10.54 | 10.69 | 10.64 | 0.09% | 5,139,200 |
| Apr 21, 2026 | 10.90 | 10.90 | 10.60 | 10.68 | 10.63 | -2.02% | 5,942,300 |
| Apr 20, 2026 | 10.69 | 10.95 | 10.62 | 10.90 | 10.85 | 1.87% | 8,262,501 |
| Apr 17, 2026 | 10.94 | 11.00 | 10.56 | 10.70 | 10.65 | -2.19% | 8,615,300 |
| Apr 16, 2026 | 10.97 | 10.98 | 10.74 | 10.94 | 10.89 | 0.27% | 9,374,400 |
| Apr 15, 2026 | 11.26 | 11.31 | 10.88 | 10.91 | 10.86 | -2.59% | 8,533,262 |
| Apr 14, 2026 | 11.20 | 11.60 | 11.05 | 11.20 | 11.15 | 0.72% | 11,799,900 |
| Apr 13, 2026 | 10.99 | 11.18 | 10.81 | 11.12 | 11.07 | 1.18% | 9,259,604 |
| Apr 10, 2026 | 10.83 | 11.36 | 10.80 | 10.99 | 10.94 | 2.42% | 15,214,570 |
| Apr 9, 2026 | 10.75 | 10.88 | 10.64 | 10.73 | 10.68 | -1.38% | 8,414,900 |
| Apr 8, 2026 | 10.59 | 10.90 | 10.51 | 10.88 | 10.83 | 4.62% | 11,447,100 |
| Apr 7, 2026 | 9.96 | 10.44 | 9.85 | 10.40 | 10.35 | 3.69% | 15,118,800 |