Skip to main content
logo
TJK Intelligent Equipment Manufacturing (Tianjin) Co., Ltd. (SHE:300823)
China flag China · Delayed Price · Currency is CNY
16.53
+0.02 (0.12%)
Apr 21, 2026, 3:04 PM CST

SHE:300823 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202616.3516.7516.3516.65-0.85%1,332,300
Apr 20, 202616.3516.5916.2016.5116.510.98%1,772,720
Apr 17, 202616.4416.5716.2116.3516.35-0.55%1,872,100
Apr 16, 202616.0616.5215.8116.4416.443.01%2,243,840
Apr 15, 202616.2016.2515.9215.9615.96-0.93%2,434,340
Apr 14, 202616.3216.4715.8616.1116.11-0.12%2,636,580
Apr 13, 202616.3416.4216.0216.1316.13-1.53%2,244,000
Apr 10, 202616.3516.7816.3316.3816.380.55%2,338,640
Apr 9, 202616.8516.8516.1916.2916.29-3.61%3,242,140
Apr 8, 202616.4516.9516.1016.9016.906.89%3,806,460
Apr 7, 202615.3215.9215.1815.8115.813.81%3,374,395
Apr 3, 202615.9315.9315.0715.2315.23-3.91%2,443,960
Apr 2, 202616.2016.4915.5915.8515.85-2.10%2,856,740
Apr 1, 202616.4716.7415.9516.1916.190.50%3,355,380
Mar 31, 202616.3916.7316.0816.1116.11-1.65%3,909,040
Mar 30, 202615.4616.4615.4516.3816.380.61%3,226,540
Mar 27, 202615.7516.4315.5816.2816.282.78%2,748,680
Mar 26, 202616.3716.5215.7315.8415.84-3.24%3,170,987
Mar 25, 202616.3416.6016.1516.3716.371.99%4,940,660
Mar 24, 202615.3416.1014.9316.0516.058.81%7,250,848
Mar 23, 202615.8516.0314.5014.7514.75-8.61%5,634,400
Mar 20, 202616.7917.1016.0316.1416.14-3.81%3,770,000
Mar 19, 202617.0617.3316.7016.7816.78-3.06%2,286,860
Mar 18, 202616.9917.3616.7317.3117.312.06%2,255,540
Mar 17, 202617.4517.5616.8816.9616.96-2.58%1,945,200
Mar 16, 202617.2117.7317.2117.4117.41-0.91%2,471,120
Mar 13, 202617.5717.9417.4317.5717.57-0.11%1,679,440
Mar 12, 202617.9818.1917.4317.5917.59-2.06%2,329,140
Mar 11, 202618.1218.2517.8017.9617.96-1.37%2,601,280
Mar 10, 202617.8618.2517.8418.2118.213.35%3,006,920
Mar 9, 202617.5317.7717.2417.6217.62-0.90%2,784,980
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