Skip to main content
logo
TJK Intelligent Equipment Manufacturing (Tianjin) Co., Ltd. (SHE:300823)
China flag China · Delayed Price · Currency is CNY
19.15
-0.05 (-0.26%)
May 15, 2026, 3:04 PM CST

SHE:300823 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202619.2219.5018.9119.1519.15-0.26%4,231,120
May 14, 202619.4919.4919.0219.2019.20-0.62%3,423,801
May 13, 202619.3919.6819.0819.3219.32-0.16%4,767,720
May 12, 202619.6919.9719.1219.3519.35-1.48%4,931,348
May 11, 202619.3019.7219.0519.6419.64-0.36%6,730,760
May 8, 202619.2019.8418.7519.7119.712.44%8,609,000
May 7, 202618.8719.5918.8719.2419.241.32%7,273,349
May 6, 202618.8219.1918.6118.9918.990.96%9,730,514
Apr 30, 202618.6118.8518.2218.8118.810.37%9,601,035
Apr 29, 202618.2419.5018.1318.7418.742.85%13,030,891
Apr 28, 202617.4818.9817.2018.2218.227.62%14,282,792
Apr 27, 202616.4217.0516.2516.9316.932.54%3,140,460
Apr 24, 202616.1916.6815.9116.5116.511.98%2,872,400
Apr 23, 202616.5016.5216.0916.1916.19-1.46%2,037,000
Apr 22, 202616.4516.5816.2516.4316.43-0.60%1,515,940
Apr 21, 202616.5016.7516.4216.5316.530.12%2,088,540
Apr 20, 202616.3516.5916.2016.5116.510.98%1,772,720
Apr 17, 202616.4416.5716.2116.3516.35-0.55%1,933,100
Apr 16, 202616.0616.5215.8116.4416.443.01%2,262,740
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%2,291,400
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%3,389,080
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%7,323,348
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%2,804,180
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