Skip to main content
TJK Intelligent Equipment Manufacturing (Tianjin) Co., Ltd. (SHE:300823)
China flag China · Delayed Price · Currency is CNY
17.90
-0.31 (-1.70%)
Mar 11, 2026, 1:15 PM CST

SHE:300823 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 30, 202616.8317.2516.6916.9616.960.65%2,994,660
Jan 29, 202616.9617.2416.6616.8516.85-0.88%2,526,300
Jan 28, 202617.3217.4416.9217.0017.00-1.68%2,627,280
Jan 27, 202617.2717.3916.6517.2917.29-0.17%3,585,200
Jan 26, 202617.6617.7117.0517.3217.32-0.86%3,776,180
Jan 23, 202617.4817.6317.4017.4717.47-0.06%2,287,980
Jan 22, 202617.2817.6517.1217.4817.481.16%3,121,700
Jan 21, 202616.9317.4016.6717.2817.281.71%2,740,160
Jan 20, 202617.0817.1316.7816.9916.990.30%3,053,060
Jan 19, 202616.5516.9816.5116.9416.942.48%3,606,900
Jan 16, 202616.5016.6616.3216.5316.530.85%3,058,420
Jan 15, 202616.3216.4616.2016.3916.390.18%2,339,600
Jan 14, 202616.2116.6616.0716.3616.361.05%4,547,600
Jan 13, 202616.3116.4015.9716.1916.19-0.37%2,923,720
Jan 12, 202615.8816.3315.8216.2516.252.33%2,755,510
Jan 9, 202615.8415.9615.7015.8815.880.51%2,421,860
Jan 8, 202615.4915.8715.4215.8015.802.00%2,617,930
Jan 7, 202615.6815.7115.4515.4915.49-1.15%1,788,280
Jan 6, 202615.6215.8715.6015.6715.670.13%2,425,840
Jan 5, 202615.6215.8415.5115.6515.650.19%2,922,700
Dec 31, 202515.4815.7015.2515.6215.620.77%2,081,900
Dec 30, 202515.4015.8515.2115.5015.500.52%2,523,360
Dec 29, 202515.3215.4515.1915.4215.420.85%2,230,500
Dec 26, 202515.6915.7515.2915.2915.29-2.11%2,234,060
Dec 25, 202515.4815.6915.4215.6215.621.17%1,633,420
Dec 24, 202515.3015.4915.1315.4415.440.65%2,066,429
Dec 23, 202515.2215.4215.1215.3415.340.39%2,250,359
Dec 22, 202515.5115.6915.2115.2815.28-0.91%2,224,220
Dec 19, 202514.9715.4514.9315.4215.423.35%2,001,500
Dec 18, 202514.3315.1714.3314.9214.922.83%2,957,779
Dec 17, 202514.5614.7114.2514.5114.51-0.34%2,303,109
Dec 16, 202514.9614.9914.5114.5614.56-2.93%2,383,642
Dec 15, 202514.8015.2614.6115.0015.000.81%2,534,000
Dec 12, 202515.0515.5114.8514.8814.88-1.26%3,139,280
Dec 11, 202515.5915.6415.0415.0715.07-3.02%3,147,060
Dec 10, 202516.0516.1115.4715.5415.54-3.18%2,360,760
Dec 9, 202516.1616.2915.9916.0516.05-0.86%1,709,740
Dec 8, 202516.2216.4316.1516.1916.190.25%1,983,740
Dec 5, 202515.7216.1815.5916.1516.152.74%2,046,100
Dec 4, 202515.9816.0715.6115.7215.72-1.63%2,286,660
Dec 3, 202516.2916.2915.8515.9815.98-0.87%1,972,998
Dec 2, 202516.3316.3615.9516.1216.12-0.98%2,213,860
Dec 1, 202516.4116.5816.2116.2816.280.18%2,641,331
Nov 28, 202515.9316.2815.8116.2516.251.56%2,184,680
Nov 27, 202515.8616.0715.7216.0016.001.39%2,137,718
Nov 26, 202516.0616.4515.7415.7815.78-1.74%2,367,809
Nov 25, 202516.0416.2515.8016.0616.061.13%2,759,484
Nov 24, 202515.6115.9615.5215.8815.882.32%3,145,866
Nov 21, 202516.2916.5915.4015.5215.52-5.54%4,765,580
Nov 20, 202516.5817.0216.1616.4316.430.06%3,906,944
Nov 19, 202516.9617.1216.3416.4216.42-3.47%4,389,744
Nov 18, 202517.1517.1516.8717.0117.01-1.45%2,805,506
Nov 17, 202516.9917.2916.9517.2617.260.94%2,860,780
Nov 14, 202516.6217.3816.6017.1017.102.40%4,732,426
Nov 13, 202516.7916.8416.6616.7016.70-0.24%1,886,033
Nov 12, 202516.8716.9616.6216.7416.74-0.89%2,213,040
Nov 11, 202516.7816.9216.7416.8916.891.02%2,432,560
Nov 10, 202516.8316.9116.7016.7216.72-0.65%2,810,160
Nov 7, 202516.8216.9816.6616.8316.83-0.06%3,205,900
Nov 6, 202516.9617.0516.6916.8416.84-0.06%4,005,540
Nov 5, 202516.6716.9116.5316.8516.850.42%4,596,980
Nov 4, 202516.3416.8016.3316.7816.782.38%6,459,460
Nov 3, 202516.2916.4216.1516.3916.390.61%3,827,480
Oct 31, 202516.1316.3915.9116.2916.292.20%4,670,240
Oct 30, 202516.0016.2615.9215.9415.94-0.93%3,674,282
Oct 29, 202516.3516.4016.0216.0916.09-1.59%3,948,922
Oct 28, 202516.4216.6016.2116.3516.35-0.37%4,692,720
Oct 27, 202516.2916.5016.0516.4116.411.55%6,269,600
Oct 24, 202516.1516.3515.9516.1616.160.31%7,823,781
Oct 23, 202516.2916.4215.8116.1116.11-3.30%11,687,880
Oct 22, 202515.8318.2015.8316.6616.665.91%14,313,860
Oct 21, 202515.4315.7815.3915.7315.732.21%2,765,420
Oct 20, 202515.0315.3914.9815.3915.392.94%2,530,410
Oct 17, 202515.2015.3514.8814.9514.95-1.19%1,790,440
Oct 16, 202515.4515.5215.0715.1315.13-2.07%1,465,280
Oct 15, 202515.2915.5515.2115.4515.451.58%2,066,180
Oct 14, 202515.5615.6915.2115.2115.21-2.25%2,445,540
Oct 13, 202514.8515.5714.5115.5615.561.83%3,622,580
Oct 10, 202515.2715.4815.1015.2815.28-0.20%1,948,040