Skip to main content
logo
TJK Intelligent Equipment Manufacturing (Tianjin) Co., Ltd. (SHE:300823)
China flag China · Delayed Price · Currency is CNY
13.57
+0.12 (0.89%)
Jul 31, 2026, 3:04 PM CST

SHE:300823 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 202615.4015.5014.7814.8714.87-3.69%2,483,860
Jul 6, 202615.2015.9315.2015.4415.440.19%4,060,660
Jul 3, 202615.0015.7314.7315.4115.412.39%3,737,080
Jul 2, 202614.5215.1714.5215.0515.051.28%4,133,054
Jul 1, 202614.5814.9814.2314.8614.861.92%3,736,900
Jun 30, 202614.0514.6413.9214.5814.583.33%4,289,913
Jun 29, 202614.2514.3813.6214.1114.11-1.60%5,391,918
Jun 26, 202614.8115.0514.1814.3414.34-2.05%4,267,620
Jun 25, 202615.0715.3214.6314.6414.64-4.44%3,455,480
Jun 24, 202615.9116.0615.1615.3215.32-3.77%3,285,836
Jun 23, 202615.5816.2015.5315.9215.921.53%3,223,060
Jun 22, 202615.4615.8114.9015.6815.681.36%4,520,842
Jun 18, 202615.5615.7615.2815.4715.47-1.34%3,710,700
Jun 17, 202616.1216.3915.5115.6815.68-4.10%3,967,675
Jun 16, 202616.2816.5915.6916.3516.351.87%4,592,720
Jun 15, 202616.4517.0115.7216.0516.052.36%4,959,380
Jun 12, 202616.0416.1015.4215.6815.68-0.95%3,839,940
Jun 11, 202615.8816.0715.3915.8315.83-1.31%2,527,600
Jun 10, 202616.2316.3515.6116.0416.04-1.90%3,103,400
Jun 9, 202616.2316.5616.0316.3516.350.37%3,757,700
Jun 8, 202616.6016.9215.8616.2916.29-2.80%4,882,220
Jun 5, 202616.1917.0415.8216.7616.763.08%3,869,700
Jun 4, 202616.6516.7115.9816.2616.26-2.40%2,945,062
Jun 3, 202616.8716.8816.4316.6616.66-0.08%2,974,562
Jun 2, 202617.6617.9416.8616.9216.67-3.75%4,072,910
Jun 1, 202617.0117.8216.7617.5817.323.05%4,375,800
May 29, 202617.6417.7916.8017.0616.81-3.23%3,759,880
May 28, 202617.2817.8717.0517.6317.371.09%3,031,260
May 27, 202617.9017.9617.1117.4417.19-2.57%4,089,080
May 26, 202618.4618.6717.6417.9017.64-3.03%4,564,640
May 25, 202619.1019.4018.2218.4618.19-3.35%3,990,880
May 22, 202618.9119.2218.4119.1018.823.13%3,734,480