TangshanJidong Equipment and Engineering Co.,Ltd. (SHE:000856)
China · Delayed Price · Currency is CNY 8.59
+0.11 (1.30%)
Sep 16, 2026, 3:04 PM CST
SHE:000856 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 7.86 | 8.06 | 7.77 | 8.04 | 8.04 | 2.55% | 4,380,000 |
| Aug 7, 2026 | 7.87 | 7.92 | 7.68 | 7.84 | 7.84 | -0.38% | 3,467,215 |
| Aug 6, 2026 | 7.85 | 7.90 | 7.70 | 7.87 | 7.87 | 0.77% | 3,532,200 |
| Aug 5, 2026 | 7.91 | 8.00 | 7.71 | 7.81 | 7.81 | -1.26% | 5,303,402 |
| Aug 4, 2026 | 7.83 | 7.96 | 7.76 | 7.91 | 7.91 | 1.28% | 4,912,400 |
| Aug 3, 2026 | 7.60 | 7.85 | 7.56 | 7.81 | 7.81 | 3.31% | 4,524,200 |
| 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 |