Skip to main content
logo
TJK Intelligent Equipment Manufacturing (Tianjin) Co., Ltd. (SHE:300823)
China flag China · Delayed Price · Currency is CNY
13.75
-0.57 (-3.98%)
Sep 15, 2026, 3:04 PM CST

SHE:300823 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202614.6214.6213.6813.75--3.98%2,659,980
Sep 14, 202614.1514.4513.8314.3214.321.27%2,902,940
Sep 11, 202614.6214.6213.7314.1414.14-3.61%4,294,400
Sep 10, 202614.7214.7914.5314.6714.67-0.34%2,130,039
Sep 9, 202614.9515.0914.6114.7214.72-1.67%3,605,700
Sep 8, 202614.9515.1314.8214.9714.970.20%2,685,000
Sep 7, 202614.7215.0214.6514.9414.940.74%2,849,109
Sep 4, 202614.8015.0914.6814.8314.830.68%2,762,520
Sep 3, 202615.0715.3014.6614.7314.73-2.77%2,810,179
Sep 2, 202615.0115.1814.8815.1515.15-2,885,600
Sep 1, 202615.0715.2715.0015.1515.15-3,623,339
Aug 31, 202614.8815.3414.7515.1515.150.07%4,698,260
Aug 28, 202614.8915.1914.8015.1415.141.47%2,785,651
Aug 27, 202615.0915.1714.8214.9214.92-1.39%4,209,787
Aug 26, 202615.5015.7214.9015.1315.13-1.82%4,746,520
Aug 25, 202614.8815.6014.7715.4115.413.01%2,783,600
Aug 24, 202615.0515.2014.7514.9614.96-0.60%2,591,786
Aug 21, 202614.9315.2014.6315.0515.05-0.13%2,313,800
Aug 20, 202614.7015.2614.6615.0715.072.52%2,314,148
Aug 19, 202615.2115.3914.6314.7014.70-2.20%3,009,480
Aug 18, 202615.2915.2914.9315.0315.03-1.25%2,169,020
Aug 17, 202614.7915.2414.6815.2215.222.98%2,187,079
Aug 14, 202614.6714.8614.4514.7814.781.03%2,350,397
Aug 13, 202615.0015.1014.6114.6314.63-2.92%2,464,200
Aug 12, 202614.8015.0714.7515.0715.071.48%1,869,800
Aug 11, 202614.7814.9414.5614.8514.850.27%2,113,000
Aug 10, 202614.3514.8914.2014.8114.813.21%2,901,200
Aug 7, 202614.4314.4314.0514.3514.35-0.76%2,376,800
Aug 6, 202614.2614.4614.0714.4614.461.33%2,388,160
Aug 5, 202614.2514.4514.0114.2714.270.42%2,615,340
Aug 4, 202614.0014.3914.0014.2114.211.00%3,678,580
Aug 3, 202613.6514.0813.5114.0714.073.68%4,147,299
Jul 31, 202613.3013.7513.3013.5713.570.89%2,929,480
Jul 30, 202613.6513.8513.0213.4513.45-1.47%3,042,400
Jul 29, 202613.2313.6613.1413.6513.652.94%2,834,005
Jul 28, 202613.1313.7312.9713.2613.260.91%2,652,820
Jul 27, 202612.7513.3312.5613.1413.143.71%3,304,420
Jul 24, 202612.6312.9812.4812.6712.67-1.63%2,913,012
Jul 23, 202612.3712.9512.1112.8812.883.95%3,522,300
Jul 22, 202612.8012.9912.1012.3912.39-4.25%4,113,943
Jul 21, 202612.7213.2612.0512.9412.941.81%6,380,820
Jul 20, 202613.5314.0312.5312.7112.71-5.64%5,702,040
Jul 17, 202614.3414.5713.4113.4713.47-6.33%4,245,100
Jul 16, 202614.1414.7014.0114.3814.380.07%2,632,780
Jul 15, 202614.2014.4714.0114.3714.371.27%2,186,380
Jul 14, 202613.8214.2313.5314.1914.192.75%2,685,860
Jul 13, 202614.5814.6313.7613.8113.81-5.28%3,207,400
Jul 10, 202614.3314.9814.0414.5814.581.74%2,933,860
Jul 9, 202614.3914.6413.9314.3314.33-0.56%2,491,541
Jul 8, 202614.8014.8614.2314.4114.41-3.09%2,952,100