TangshanJidong Equipment and Engineering Co.,Ltd. (SHE:000856)
China · Delayed Price · Currency is CNY 8.33
-0.25 (-2.91%)
Oct 27, 2026, 3:04 PM CST
SHE:000856 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.38 | 8.77 | 8.30 | 8.33 | 8.33 | -2.91% | 6,174,200 |
| Oct 26, 2026 | 8.71 | 8.75 | 8.51 | 8.58 | 8.58 | -1.83% | 4,546,801 |
| Oct 23, 2026 | 8.38 | 8.80 | 8.23 | 8.74 | 8.74 | 2.34% | 8,930,200 |
| Oct 22, 2026 | 8.70 | 8.79 | 8.51 | 8.54 | 8.54 | -1.61% | 3,896,500 |
| Oct 21, 2026 | 8.82 | 8.94 | 8.65 | 8.68 | 8.68 | -1.25% | 3,607,100 |
| Oct 20, 2026 | 8.70 | 8.81 | 8.54 | 8.79 | 8.79 | 1.38% | 5,220,100 |
| Oct 19, 2026 | 8.89 | 8.92 | 8.45 | 8.67 | 8.67 | -2.47% | 6,440,715 |
| Oct 16, 2026 | 8.82 | 9.04 | 8.75 | 8.89 | 8.89 | 1.60% | 6,121,355 |
| Oct 15, 2026 | 8.76 | 8.88 | 8.54 | 8.75 | 8.75 | -1.57% | 7,219,492 |
| Oct 14, 2026 | 8.99 | 9.12 | 8.84 | 8.89 | 8.89 | -1.22% | 6,113,751 |
| Oct 13, 2026 | 8.77 | 9.04 | 8.52 | 9.00 | 9.00 | 1.35% | 10,575,700 |
| Oct 12, 2026 | 9.25 | 9.34 | 8.85 | 8.88 | 8.88 | -3.90% | 6,735,101 |
| Oct 9, 2026 | 9.01 | 9.25 | 8.76 | 9.24 | 9.24 | 2.33% | 8,107,814 |
| Oct 8, 2026 | 8.89 | 9.09 | 8.82 | 9.03 | 9.03 | 1.69% | 5,150,100 |
| Sep 30, 2026 | 8.97 | 9.00 | 8.81 | 8.88 | 8.88 | -0.22% | 3,297,200 |
| Sep 29, 2026 | 8.82 | 8.95 | 8.77 | 8.90 | 8.90 | 0.91% | 4,262,100 |
| Sep 28, 2026 | 8.90 | 8.92 | 8.67 | 8.82 | 8.82 | 0.11% | 4,536,187 |
| Sep 24, 2026 | 8.81 | 8.90 | 8.66 | 8.81 | 8.81 | 0.11% | 2,810,300 |
| Sep 23, 2026 | 8.79 | 8.84 | 8.65 | 8.80 | 8.80 | 0.34% | 3,528,700 |
| Sep 22, 2026 | 8.86 | 8.92 | 8.77 | 8.77 | 8.77 | -0.68% | 4,506,200 |
| Sep 21, 2026 | 8.60 | 8.88 | 8.58 | 8.83 | 8.83 | 2.20% | 4,011,601 |
| Sep 18, 2026 | 8.70 | 8.79 | 8.56 | 8.64 | 8.64 | -0.12% | 3,825,000 |
| Sep 17, 2026 | 8.60 | 8.68 | 8.43 | 8.65 | 8.65 | 0.70% | 3,427,700 |
| Sep 16, 2026 | 8.47 | 8.64 | 8.31 | 8.59 | 8.59 | 1.30% | 4,914,279 |
| Sep 15, 2026 | 8.95 | 8.95 | 8.44 | 8.48 | 8.48 | -4.29% | 6,637,300 |
| Sep 14, 2026 | 8.80 | 8.91 | 8.68 | 8.86 | 8.86 | 0.57% | 5,818,728 |
| Sep 11, 2026 | 9.08 | 9.12 | 8.60 | 8.81 | 8.81 | -3.61% | 7,898,600 |
| Sep 10, 2026 | 9.10 | 9.27 | 8.95 | 9.14 | 9.14 | 0.44% | 7,040,900 |
| Sep 9, 2026 | 9.19 | 9.30 | 9.03 | 9.10 | 9.10 | -1.41% | 6,366,291 |
| Sep 8, 2026 | 8.69 | 9.33 | 8.66 | 9.23 | 9.23 | 5.73% | 9,687,215 |
| Sep 7, 2026 | 8.74 | 8.83 | 8.61 | 8.73 | 8.73 | 0.34% | 3,745,100 |
| Sep 4, 2026 | 8.85 | 8.88 | 8.64 | 8.70 | 8.70 | 0.12% | 4,593,441 |
| Sep 3, 2026 | 8.88 | 8.98 | 8.67 | 8.69 | 8.69 | -2.14% | 4,621,900 |
| Sep 2, 2026 | 8.85 | 8.92 | 8.73 | 8.88 | 8.88 | -0.45% | 4,838,400 |
| Sep 1, 2026 | 8.87 | 9.03 | 8.80 | 8.92 | 8.92 | 0.45% | 5,374,701 |
| Aug 31, 2026 | 8.84 | 8.91 | 8.72 | 8.88 | 8.88 | -0.34% | 5,575,642 |
| Aug 28, 2026 | 8.60 | 9.02 | 8.56 | 8.91 | 8.91 | 3.60% | 8,354,200 |
| Aug 27, 2026 | 8.66 | 8.72 | 8.55 | 8.60 | 8.60 | -0.69% | 4,626,200 |
| Aug 26, 2026 | 8.60 | 8.77 | 8.50 | 8.66 | 8.66 | 0.70% | 7,677,000 |
| Aug 25, 2026 | 8.24 | 8.63 | 8.24 | 8.60 | 8.60 | 3.49% | 8,488,599 |
| Aug 24, 2026 | 8.46 | 8.68 | 8.17 | 8.31 | 8.31 | -2.58% | 15,924,050 |
| Aug 21, 2026 | 8.19 | 8.68 | 8.19 | 8.53 | 8.53 | 3.02% | 14,540,800 |
| Aug 20, 2026 | 8.09 | 8.35 | 7.90 | 8.28 | 8.28 | 3.37% | 6,172,800 |
| Aug 19, 2026 | 8.15 | 8.18 | 7.94 | 8.01 | 8.01 | -2.55% | 4,340,600 |
| Aug 18, 2026 | 8.13 | 8.23 | 8.04 | 8.22 | 8.22 | 0.98% | 3,757,800 |
| Aug 17, 2026 | 7.97 | 8.15 | 7.90 | 8.14 | 8.14 | 2.13% | 4,291,100 |
| Aug 14, 2026 | 7.92 | 7.98 | 7.83 | 7.97 | 7.97 | 0.76% | 3,119,900 |
| Aug 13, 2026 | 8.06 | 8.12 | 7.90 | 7.91 | 7.91 | -1.86% | 3,137,200 |
| Aug 12, 2026 | 8.03 | 8.11 | 7.98 | 8.06 | 8.06 | 0.88% | 2,639,700 |
| Aug 11, 2026 | 8.05 | 8.08 | 7.92 | 7.99 | 7.99 | -0.62% | 3,328,000 |