TangshanJidong Equipment and Engineering Co.,Ltd. (SHE:000856)
China · Delayed Price · Currency is CNY 7.56
+0.16 (2.16%)
Jul 31, 2026, 3:04 PM CST
SHE:000856 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.50 | 7.59 | 7.40 | 7.56 | 7.56 | 2.16% | 4,241,100 |
| Jul 30, 2026 | 7.45 | 7.49 | 7.26 | 7.40 | 7.40 | 0.54% | 4,392,600 |
| Jul 29, 2026 | 7.17 | 7.43 | 7.16 | 7.36 | 7.36 | 2.51% | 5,035,702 |
| Jul 28, 2026 | 7.15 | 7.30 | 7.04 | 7.18 | 7.18 | 0.28% | 3,564,600 |
| Jul 27, 2026 | 6.86 | 7.20 | 6.80 | 7.16 | 7.16 | 3.62% | 4,867,900 |
| Jul 24, 2026 | 7.03 | 7.11 | 6.87 | 6.91 | 6.91 | -2.68% | 4,316,640 |
| Jul 23, 2026 | 6.74 | 7.14 | 6.74 | 7.10 | 7.10 | 5.03% | 7,039,000 |
| Jul 22, 2026 | 6.86 | 6.97 | 6.73 | 6.76 | 6.76 | -1.74% | 5,298,201 |
| Jul 21, 2026 | 6.87 | 7.03 | 6.40 | 6.88 | 6.88 | -0.58% | 8,493,510 |
| Jul 20, 2026 | 7.21 | 7.43 | 6.79 | 6.92 | 6.92 | -4.02% | 7,333,777 |
| Jul 17, 2026 | 7.49 | 7.65 | 7.12 | 7.21 | 7.21 | -3.35% | 5,208,300 |
| Jul 16, 2026 | 7.34 | 7.52 | 7.20 | 7.46 | 7.46 | 1.50% | 4,269,979 |
| Jul 15, 2026 | 7.12 | 7.45 | 7.12 | 7.35 | 7.35 | 1.94% | 6,067,000 |
| Jul 14, 2026 | 7.11 | 7.25 | 6.90 | 7.21 | 7.21 | 2.27% | 4,345,300 |
| Jul 13, 2026 | 7.39 | 7.43 | 7.02 | 7.05 | 7.05 | -4.60% | 5,254,100 |
| Jul 10, 2026 | 7.15 | 7.55 | 7.01 | 7.39 | 7.39 | 3.07% | 5,855,500 |
| Jul 9, 2026 | 7.21 | 7.32 | 6.98 | 7.17 | 7.17 | 0.14% | 4,959,201 |
| Jul 8, 2026 | 7.26 | 7.31 | 7.10 | 7.16 | 7.16 | -1.38% | 3,925,301 |
| Jul 7, 2026 | 7.56 | 7.58 | 7.23 | 7.26 | 7.26 | -3.97% | 5,090,887 |
| Jul 6, 2026 | 7.63 | 7.80 | 7.51 | 7.56 | 7.56 | -1.56% | 5,054,200 |
| Jul 3, 2026 | 7.49 | 7.74 | 7.41 | 7.68 | 7.68 | 3.64% | 6,736,500 |
| Jul 2, 2026 | 7.35 | 7.56 | 7.23 | 7.41 | 7.41 | 0.68% | 6,719,000 |
| Jul 1, 2026 | 7.16 | 7.46 | 7.09 | 7.36 | 7.36 | 2.94% | 7,400,700 |
| Jun 30, 2026 | 7.22 | 7.34 | 7.05 | 7.15 | 7.15 | -0.83% | 4,721,600 |
| Jun 29, 2026 | 7.25 | 7.32 | 6.88 | 7.21 | 7.21 | 0.56% | 6,886,900 |
| Jun 26, 2026 | 7.33 | 7.38 | 7.12 | 7.17 | 7.17 | -2.45% | 5,515,160 |
| Jun 25, 2026 | 7.51 | 7.58 | 7.30 | 7.35 | 7.35 | -2.78% | 5,835,399 |
| Jun 24, 2026 | 8.03 | 8.05 | 7.53 | 7.56 | 7.56 | -5.38% | 7,436,916 |
| Jun 23, 2026 | 7.81 | 8.17 | 7.76 | 7.99 | 7.99 | 1.65% | 7,699,600 |
| Jun 22, 2026 | 7.78 | 7.87 | 7.48 | 7.86 | 7.86 | 1.03% | 8,942,100 |
| 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 |