Skip to main content
TJK Intelligent Equipment Manufacturing (Tianjin) Co., Ltd. (SHE:300823)
China flag China · Delayed Price · Currency is CNY
18.76
+0.02 (0.11%)
Apr 30, 2026, 10:25 AM CST

SHE:300823 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.2419.5018.1318.7418.742.85%12,915,691
Apr 28, 202617.4818.9817.2018.2218.227.62%14,159,892
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%1,872,100
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
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