Skip to main content
logo
TJK Intelligent Equipment Manufacturing (Tianjin) Co., Ltd. (SHE:300823)
China flag China · Delayed Price · Currency is CNY
17.62
-0.16 (-0.90%)
Mar 9, 2026, 3:04 PM CST

SHE:300823 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.0517.7717.0517.41--2.08%1,834,340
Mar 6, 202617.0517.8517.0017.7817.784.16%2,928,960
Mar 5, 202617.1817.4316.9317.0717.071.19%2,175,680
Mar 4, 202616.7717.0816.5616.8716.87-0.71%3,183,043
Mar 3, 202617.4417.6716.8116.9916.99-2.36%3,578,348
Mar 2, 202617.8018.0617.1317.4017.40-3.06%3,958,520
Feb 27, 202618.2118.2917.9017.9517.95-2.07%2,922,560
Feb 26, 202618.2718.3418.1018.3318.330.71%1,764,840
Feb 25, 202618.2518.4118.1418.2018.20-0.22%2,127,760
Feb 24, 202617.8718.3517.8718.2418.242.30%2,156,000
Feb 13, 202617.7518.0617.7017.8317.83-0.11%2,156,720
Feb 12, 202617.9918.0917.7317.8517.85-0.50%1,662,920
Feb 11, 202618.0218.0717.6517.9417.94-0.33%2,103,460
Feb 10, 202618.0518.1417.9118.0018.000.17%2,358,560
Feb 9, 202618.1518.2217.7617.9717.97-2,865,920
Feb 6, 202617.8018.1817.5417.9717.970.90%2,944,980
Feb 5, 202617.9318.1817.7517.8117.81-0.67%3,288,120
Feb 4, 202617.7418.5517.6317.9317.931.13%4,932,545
Feb 3, 202617.4917.8617.3517.7317.732.19%4,745,724
Feb 2, 202617.0017.8817.0017.3517.352.30%5,992,124
Jan 30, 202616.8317.2516.6916.9616.960.65%2,994,660
Jan 29, 202616.9617.2416.6616.8516.85-0.88%2,526,300
Jan 28, 202617.3217.4416.9217.0017.00-1.68%2,627,280
Jan 27, 202617.2717.3916.6517.2917.29-0.17%3,585,200
Jan 26, 202617.6617.7117.0517.3217.32-0.86%3,776,180
Jan 23, 202617.4817.6317.4017.4717.47-0.06%2,287,980
Jan 22, 202617.2817.6517.1217.4817.481.16%3,121,700
Jan 21, 202616.9317.4016.6717.2817.281.71%2,740,160
Jan 20, 202617.0817.1316.7816.9916.990.30%3,053,060
Jan 19, 202616.5516.9816.5116.9416.942.48%3,606,900
Jan 16, 202616.5016.6616.3216.5316.530.85%3,058,420
Jan 15, 202616.3216.4616.2016.3916.390.18%2,339,600
Jan 14, 202616.2116.6616.0716.3616.361.05%4,547,600
Jan 13, 202616.3116.4015.9716.1916.19-0.37%2,923,720
Jan 12, 202615.8816.3315.8216.2516.252.33%2,755,510
Jan 9, 202615.8415.9615.7015.8815.880.51%2,421,860
Jan 8, 202615.4915.8715.4215.8015.802.00%2,617,930
Jan 7, 202615.6815.7115.4515.4915.49-1.15%1,788,280
Jan 6, 202615.6215.8715.6015.6715.670.13%2,425,840
Jan 5, 202615.6215.8415.5115.6515.650.19%2,922,700
Dec 31, 202515.4815.7015.2515.6215.620.77%2,081,900
Dec 30, 202515.4015.8515.2115.5015.500.52%2,523,360
Dec 29, 202515.3215.4515.1915.4215.420.85%2,230,500
Dec 26, 202515.6915.7515.2915.2915.29-2.11%2,234,060
Dec 25, 202515.4815.6915.4215.6215.621.17%1,633,420
Dec 24, 202515.3015.4915.1315.4415.440.65%2,066,429
Dec 23, 202515.2215.4215.1215.3415.340.39%2,250,359
Dec 22, 202515.5115.6915.2115.2815.28-0.91%2,224,220
Dec 19, 202514.9715.4514.9315.4215.423.35%2,001,500
Dec 18, 202514.3315.1714.3314.9214.922.83%2,957,779