TangshanJidong Equipment and Engineering Co.,Ltd. (SHE:000856)
China
· Delayed Price · Currency is CNY 10.05
+0.46 (4.80%)
Apr 29, 2026, 3:04 PM CST
SHE:000856 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.44 | 10.17 | 9.44 | 10.05 | 10.05 | 4.80% | 21,121,439 |
| Apr 28, 2026 | 10.08 | 10.28 | 9.59 | 9.59 | 9.59 | -10.04% | 18,431,500 |
| Apr 27, 2026 | 10.49 | 10.68 | 10.32 | 10.66 | 10.66 | 1.91% | 6,107,300 |
| Apr 24, 2026 | 10.50 | 10.58 | 10.30 | 10.46 | 10.46 | -0.57% | 5,865,500 |
| Apr 23, 2026 | 10.70 | 10.70 | 10.43 | 10.52 | 10.52 | -1.59% | 5,647,901 |
| Apr 22, 2026 | 10.65 | 10.73 | 10.54 | 10.69 | 10.69 | 0.09% | 5,139,200 |
| Apr 21, 2026 | 10.90 | 10.90 | 10.60 | 10.68 | 10.68 | -2.02% | 5,942,300 |
| Apr 20, 2026 | 10.69 | 10.95 | 10.62 | 10.90 | 10.90 | 1.87% | 8,262,501 |
| Apr 17, 2026 | 10.94 | 11.00 | 10.56 | 10.70 | 10.70 | -2.19% | 8,615,300 |
| Apr 16, 2026 | 10.97 | 10.98 | 10.74 | 10.94 | 10.94 | 0.27% | 9,374,400 |
| Apr 15, 2026 | 11.26 | 11.31 | 10.88 | 10.91 | 10.91 | -2.59% | 8,533,262 |
| Apr 14, 2026 | 11.20 | 11.60 | 11.05 | 11.20 | 11.20 | 0.72% | 11,799,900 |
| Apr 13, 2026 | 10.99 | 11.18 | 10.81 | 11.12 | 11.12 | 1.18% | 9,259,604 |
| Apr 10, 2026 | 10.83 | 11.36 | 10.80 | 10.99 | 10.99 | 2.42% | 15,214,570 |
| Apr 9, 2026 | 10.75 | 10.88 | 10.64 | 10.73 | 10.73 | -1.38% | 8,414,900 |
| Apr 8, 2026 | 10.59 | 10.90 | 10.51 | 10.88 | 10.88 | 4.62% | 11,447,100 |
| Apr 7, 2026 | 9.96 | 10.44 | 9.85 | 10.40 | 10.40 | 3.69% | 15,118,800 |
| Apr 3, 2026 | 10.97 | 10.98 | 10.01 | 10.03 | 10.03 | -7.47% | 17,632,700 |
| Apr 2, 2026 | 11.38 | 11.46 | 10.72 | 10.84 | 10.84 | -5.49% | 18,009,701 |
| Apr 1, 2026 | 11.61 | 11.80 | 11.39 | 11.47 | 11.47 | 1.06% | 19,107,047 |
| Mar 31, 2026 | 11.50 | 11.89 | 11.35 | 11.35 | 11.35 | -1.99% | 15,847,030 |
| Mar 30, 2026 | 11.65 | 11.97 | 11.32 | 11.58 | 11.58 | -1.03% | 17,549,300 |
| Mar 27, 2026 | 11.89 | 11.97 | 11.60 | 11.70 | 11.70 | -2.17% | 25,359,900 |
| Mar 26, 2026 | 12.11 | 12.71 | 11.92 | 11.96 | 11.96 | 1.27% | 42,881,200 |
| Mar 25, 2026 | 10.58 | 12.13 | 10.44 | 11.81 | 11.81 | 6.40% | 54,065,120 |
| Mar 24, 2026 | 11.65 | 12.06 | 11.08 | 11.10 | 11.10 | -9.83% | 49,360,260 |
| Mar 23, 2026 | 11.90 | 12.39 | 11.66 | 12.31 | 12.31 | 0.98% | 39,912,890 |
| Mar 20, 2026 | 11.77 | 12.60 | 11.52 | 12.19 | 12.19 | 3.66% | 39,050,820 |
| Mar 19, 2026 | 11.48 | 11.99 | 11.41 | 11.76 | 11.76 | 1.47% | 20,402,250 |
| Mar 18, 2026 | 11.44 | 11.66 | 11.26 | 11.59 | 11.59 | 2.48% | 20,815,161 |
| Mar 17, 2026 | 11.12 | 11.50 | 11.01 | 11.31 | 11.31 | 2.54% | 13,153,360 |
| Mar 16, 2026 | 10.89 | 11.07 | 10.77 | 11.03 | 11.03 | 1.01% | 5,648,200 |
| Mar 13, 2026 | 10.92 | 11.15 | 10.84 | 10.92 | 10.92 | -0.27% | 4,476,400 |
| Mar 12, 2026 | 11.12 | 11.20 | 10.90 | 10.95 | 10.95 | -2.06% | 6,839,600 |
| Mar 11, 2026 | 11.32 | 11.32 | 11.09 | 11.18 | 11.18 | -0.45% | 6,381,300 |
| Mar 10, 2026 | 11.20 | 11.30 | 11.12 | 11.23 | 11.23 | 1.45% | 6,493,000 |
| Mar 9, 2026 | 10.87 | 11.19 | 10.80 | 11.07 | 11.07 | - | 9,453,001 |
| Mar 6, 2026 | 10.57 | 11.09 | 10.56 | 11.07 | 11.07 | 4.34% | 8,544,751 |
| Mar 5, 2026 | 10.68 | 10.79 | 10.58 | 10.61 | 10.61 | 1.24% | 7,479,341 |
| Mar 4, 2026 | 10.41 | 10.55 | 10.32 | 10.48 | 10.48 | 0.10% | 7,466,500 |
| Mar 3, 2026 | 10.93 | 10.96 | 10.45 | 10.47 | 10.47 | -3.41% | 9,653,200 |
| Mar 2, 2026 | 11.12 | 11.27 | 10.82 | 10.84 | 10.84 | -4.41% | 10,900,000 |
| Feb 27, 2026 | 11.25 | 11.38 | 11.12 | 11.34 | 11.34 | 0.35% | 6,752,201 |
| Feb 26, 2026 | 11.37 | 11.45 | 11.25 | 11.30 | 11.30 | -0.53% | 5,913,500 |
| Feb 25, 2026 | 11.39 | 11.46 | 11.33 | 11.36 | 11.36 | -0.70% | 7,350,102 |
| Feb 24, 2026 | 11.26 | 11.47 | 11.21 | 11.44 | 11.44 | 2.42% | 9,447,501 |
| Feb 13, 2026 | 11.30 | 11.31 | 11.08 | 11.17 | 11.17 | 0.54% | 6,908,991 |
| Feb 12, 2026 | 11.37 | 11.43 | 11.10 | 11.11 | 11.11 | -2.29% | 10,414,700 |
| Feb 11, 2026 | 11.36 | 11.48 | 11.23 | 11.37 | 11.37 | 1.25% | 13,041,400 |
| Feb 10, 2026 | 11.26 | 11.35 | 11.15 | 11.23 | 11.23 | -0.27% | 11,433,100 |
| Feb 9, 2026 | 11.41 | 11.45 | 11.11 | 11.26 | 11.26 | 1.99% | 13,952,690 |
| Feb 6, 2026 | 11.17 | 11.50 | 11.01 | 11.04 | 11.04 | -1.60% | 16,984,780 |
| Feb 5, 2026 | 11.19 | 11.41 | 11.05 | 11.22 | 11.22 | -0.97% | 21,381,710 |
| Feb 4, 2026 | 11.60 | 11.88 | 11.12 | 11.33 | 11.33 | -2.24% | 43,920,470 |
| Feb 3, 2026 | 11.59 | 11.59 | 11.55 | 11.59 | 11.59 | 9.96% | 13,102,401 |
| Feb 2, 2026 | 10.58 | 10.84 | 10.51 | 10.54 | 10.54 | 0.38% | 7,828,100 |
| Jan 30, 2026 | 10.29 | 10.53 | 10.27 | 10.50 | 10.50 | 1.25% | 5,289,100 |
| Jan 29, 2026 | 10.40 | 10.70 | 10.30 | 10.37 | 10.37 | 0.10% | 5,937,600 |
| Jan 28, 2026 | 10.63 | 10.66 | 10.36 | 10.36 | 10.36 | -2.17% | 5,079,800 |
| Jan 27, 2026 | 10.68 | 10.69 | 10.33 | 10.59 | 10.59 | -1.03% | 5,390,400 |
| Jan 26, 2026 | 10.79 | 10.80 | 10.57 | 10.70 | 10.70 | -0.47% | 5,406,250 |
| Jan 23, 2026 | 10.77 | 10.79 | 10.66 | 10.75 | 10.75 | 0.19% | 3,813,200 |
| Jan 22, 2026 | 10.61 | 10.74 | 10.57 | 10.73 | 10.73 | 1.13% | 4,111,901 |
| Jan 21, 2026 | 10.55 | 10.64 | 10.45 | 10.61 | 10.61 | 0.47% | 4,108,339 |
| Jan 20, 2026 | 10.57 | 10.66 | 10.47 | 10.56 | 10.56 | -0.09% | 4,242,300 |
| Jan 19, 2026 | 10.45 | 10.59 | 10.44 | 10.57 | 10.57 | 1.15% | 4,935,600 |
| Jan 16, 2026 | 10.40 | 10.55 | 10.31 | 10.45 | 10.45 | 1.16% | 6,462,200 |
| Jan 15, 2026 | 10.34 | 10.41 | 10.30 | 10.33 | 10.33 | -0.67% | 3,655,900 |
| Jan 14, 2026 | 10.39 | 10.50 | 10.27 | 10.40 | 10.40 | 0.48% | 6,303,100 |
| Jan 13, 2026 | 10.51 | 10.57 | 10.32 | 10.35 | 10.35 | -1.33% | 5,569,600 |
| Jan 12, 2026 | 10.31 | 10.50 | 10.28 | 10.49 | 10.49 | 1.84% | 6,324,700 |
| Jan 9, 2026 | 10.23 | 10.32 | 10.17 | 10.30 | 10.30 | 0.39% | 5,544,600 |
| Jan 8, 2026 | 10.05 | 10.29 | 10.03 | 10.26 | 10.26 | 1.99% | 5,338,301 |
| Jan 7, 2026 | 10.21 | 10.22 | 10.05 | 10.06 | 10.06 | -1.57% | 5,007,801 |
| Jan 6, 2026 | 10.21 | 10.38 | 10.16 | 10.22 | 10.22 | 0.59% | 4,915,553 |
| Jan 5, 2026 | 10.32 | 10.36 | 10.16 | 10.16 | 10.16 | -0.97% | 4,976,200 |
| Dec 31, 2025 | 10.35 | 10.36 | 10.12 | 10.26 | 10.26 | -0.48% | 4,978,700 |
| Dec 30, 2025 | 10.28 | 10.44 | 10.15 | 10.31 | 10.31 | -0.10% | 5,396,400 |
| Dec 29, 2025 | 10.16 | 10.36 | 10.06 | 10.32 | 10.32 | 1.67% | 7,024,800 |
| Dec 26, 2025 | 10.25 | 10.46 | 10.11 | 10.15 | 10.15 | -0.78% | 5,855,000 |
| Dec 25, 2025 | 10.12 | 10.24 | 10.02 | 10.23 | 10.23 | 1.59% | 3,086,100 |
| Dec 24, 2025 | 9.96 | 10.10 | 9.87 | 10.07 | 10.07 | 1.10% | 3,234,900 |
| Dec 23, 2025 | 10.00 | 10.09 | 9.90 | 9.96 | 9.96 | -0.40% | 3,472,600 |
| Dec 22, 2025 | 10.04 | 10.13 | 9.97 | 10.00 | 10.00 | -0.20% | 4,048,600 |
| Dec 19, 2025 | 9.82 | 10.05 | 9.81 | 10.02 | 10.02 | 2.56% | 4,043,400 |
| Dec 18, 2025 | 9.68 | 9.89 | 9.59 | 9.77 | 9.77 | 0.83% | 4,326,100 |
| Dec 17, 2025 | 9.63 | 9.76 | 9.42 | 9.69 | 9.69 | 0.10% | 5,347,900 |
| Dec 16, 2025 | 10.02 | 10.03 | 9.65 | 9.68 | 9.68 | -3.01% | 4,618,700 |
| Dec 15, 2025 | 9.76 | 10.04 | 9.74 | 9.98 | 9.98 | 1.73% | 5,193,900 |
| Dec 12, 2025 | 10.10 | 10.29 | 9.78 | 9.81 | 9.81 | -3.73% | 8,286,700 |
| Dec 11, 2025 | 10.45 | 10.49 | 10.15 | 10.19 | 10.19 | -2.30% | 4,851,200 |
| Dec 10, 2025 | 10.59 | 10.65 | 10.43 | 10.43 | 10.43 | -1.70% | 3,770,700 |
| Dec 9, 2025 | 10.79 | 10.85 | 10.59 | 10.61 | 10.61 | -1.67% | 3,169,500 |
| Dec 8, 2025 | 10.75 | 10.83 | 10.70 | 10.79 | 10.79 | 0.37% | 3,034,500 |
| Dec 5, 2025 | 10.55 | 10.76 | 10.48 | 10.75 | 10.75 | 1.42% | 3,654,800 |
| Dec 4, 2025 | 10.78 | 10.86 | 10.52 | 10.60 | 10.60 | -1.21% | 4,766,000 |
| Dec 3, 2025 | 10.97 | 10.99 | 10.66 | 10.73 | 10.73 | -1.92% | 4,360,400 |
| Dec 2, 2025 | 11.05 | 11.08 | 10.80 | 10.94 | 10.94 | -1.17% | 4,463,423 |
| Dec 1, 2025 | 11.15 | 11.30 | 11.05 | 11.07 | 11.07 | -0.45% | 4,773,700 |
| Nov 28, 2025 | 11.01 | 11.15 | 10.87 | 11.12 | 11.12 | 0.91% | 3,665,000 |