Skip to main content
logo
TJK Intelligent Equipment Manufacturing (Tianjin) Co., Ltd. (SHE:300823)
China flag China · Delayed Price · Currency is CNY
12.54
+0.31 (2.53%)
Nov 2, 2026, 3:04 PM CST

SHE:300823 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202612.4012.6212.0912.5412.542.53%4,841,120
Oct 30, 202612.6512.9912.2112.2312.23-4.75%3,109,000
Oct 29, 202613.0513.1412.7612.8412.84-1.98%2,467,120
Oct 28, 202612.9913.3412.8013.1013.102.02%3,968,800
Oct 27, 202613.6313.7712.8112.8412.84-4.89%2,797,500
Oct 26, 202613.4413.7213.2113.5013.50-0.95%3,993,620
Oct 23, 202613.1013.6312.5513.6313.633.26%4,914,280
Oct 22, 202613.8413.8413.2013.2013.20-5.51%4,171,180
Oct 21, 202614.0714.0813.5713.9713.970.07%3,377,400
Oct 20, 202613.4913.9613.2813.9613.963.41%2,675,440
Oct 19, 202613.8013.8013.0613.5013.50-2.17%3,324,220
Oct 16, 202613.7014.1613.6113.8013.802.68%2,876,820
Oct 15, 202613.6613.8513.4013.4413.44-4.07%2,675,968
Oct 14, 202614.4614.6113.9014.0114.01-3.58%2,034,180
Oct 13, 202614.1814.6313.7514.5314.530.90%2,744,200
Oct 12, 202614.6314.6814.2114.4014.40-1.10%2,089,420
Oct 9, 202614.7414.7413.8614.5614.56-1.22%3,489,760
Oct 8, 202614.7014.9914.5514.7414.740.27%2,292,300
Sep 30, 202614.9614.9814.5514.7014.70-1.41%2,619,600
Sep 29, 202614.5014.9914.3514.9114.912.47%2,149,767
Sep 28, 202614.6914.7914.4214.5514.55-1.02%2,096,306
Sep 24, 202614.6114.8614.5814.7014.70-1,680,040
Sep 23, 202614.5714.7614.4514.7014.700.96%1,621,740
Sep 22, 202614.3514.8014.3514.5614.561.32%2,459,200
Sep 21, 202613.9614.5013.9114.3714.372.86%3,216,900
Sep 18, 202614.1014.2413.9313.9713.97-1,907,100
Sep 17, 202613.8714.0713.6213.9713.970.72%2,213,120
Sep 16, 202613.7313.9613.5613.8713.870.87%2,321,560
Sep 15, 202614.2014.2513.6413.7513.75-3.98%2,596,880
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