Tianjin Jieqiang Power Equipment Co.,Ltd. (SHE:300875)
China
· Delayed Price · Currency is CNY 38.57
+0.34 (0.89%)
Apr 29, 2026, 3:04 PM CST
SHE:300875 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.66 | 39.66 | 37.85 | 38.74 | - | 1.33% | 1,045,862 |
| Apr 28, 2026 | 38.69 | 38.95 | 37.82 | 38.23 | 38.23 | -1.34% | 2,667,300 |
| Apr 27, 2026 | 38.00 | 38.79 | 37.11 | 38.75 | 38.75 | 1.17% | 3,508,001 |
| Apr 24, 2026 | 39.66 | 39.81 | 38.10 | 38.30 | 38.30 | -3.31% | 3,809,330 |
| Apr 23, 2026 | 39.62 | 40.50 | 38.82 | 39.61 | 39.61 | -0.68% | 4,767,497 |
| Apr 22, 2026 | 40.77 | 40.77 | 39.80 | 39.88 | 39.88 | -2.85% | 4,119,600 |
| Apr 21, 2026 | 41.66 | 42.11 | 40.77 | 41.05 | 41.05 | -0.97% | 4,658,938 |
| Apr 20, 2026 | 40.51 | 41.45 | 40.51 | 41.45 | 41.45 | 2.35% | 4,482,855 |
| Apr 17, 2026 | 41.12 | 41.20 | 40.10 | 40.50 | 40.50 | -2.13% | 4,551,443 |
| Apr 16, 2026 | 40.91 | 41.43 | 39.80 | 41.38 | 41.38 | 0.98% | 5,009,447 |
| Apr 15, 2026 | 40.87 | 41.47 | 40.85 | 40.98 | 40.98 | -0.77% | 3,680,032 |
| Apr 14, 2026 | 41.51 | 41.71 | 40.83 | 41.30 | 41.30 | -1.76% | 5,288,539 |
| Apr 13, 2026 | 41.92 | 42.48 | 41.61 | 42.04 | 42.04 | 1.06% | 4,601,292 |
| Apr 10, 2026 | 42.08 | 42.49 | 41.51 | 41.60 | 41.60 | -2.35% | 6,561,702 |
| Apr 9, 2026 | 43.19 | 43.45 | 41.86 | 42.60 | 42.60 | -0.58% | 7,068,880 |
| Apr 8, 2026 | 40.80 | 43.48 | 40.80 | 42.85 | 42.85 | -6.13% | 10,404,220 |
| Apr 7, 2026 | 44.01 | 45.87 | 43.69 | 45.65 | 45.65 | 1.67% | 7,595,001 |
| Apr 3, 2026 | 43.48 | 44.95 | 41.94 | 44.90 | 44.90 | 1.79% | 7,903,290 |
| Apr 2, 2026 | 43.42 | 45.40 | 43.42 | 44.11 | 44.11 | 1.59% | 8,325,155 |
| Apr 1, 2026 | 44.40 | 44.50 | 42.90 | 43.42 | 43.42 | -0.64% | 6,391,779 |
| Mar 31, 2026 | 45.97 | 46.82 | 43.70 | 43.70 | 43.70 | -8.54% | 10,981,090 |
| Mar 30, 2026 | 49.00 | 51.20 | 47.36 | 47.78 | 47.78 | -2.09% | 12,295,470 |
| Mar 27, 2026 | 47.47 | 50.19 | 47.20 | 48.80 | 48.80 | 1.48% | 11,030,640 |
| Mar 26, 2026 | 48.01 | 48.43 | 46.68 | 48.09 | 48.09 | -2.73% | 11,433,940 |
| Mar 25, 2026 | 45.76 | 51.44 | 45.18 | 49.44 | 49.44 | 5.53% | 17,262,904 |
| Mar 24, 2026 | 42.67 | 49.25 | 42.01 | 46.85 | 46.85 | 7.80% | 14,923,560 |
| Mar 23, 2026 | 42.50 | 45.78 | 42.11 | 43.46 | 43.46 | 1.07% | 10,240,970 |
| Mar 20, 2026 | 43.18 | 43.68 | 42.38 | 43.00 | 43.00 | -4.02% | 6,512,846 |
| Mar 19, 2026 | 43.17 | 45.45 | 43.00 | 44.80 | 44.80 | 3.08% | 10,380,716 |
| Mar 18, 2026 | 42.87 | 43.76 | 41.62 | 43.46 | 43.46 | -0.18% | 6,436,393 |
| Mar 17, 2026 | 43.52 | 44.45 | 42.40 | 43.54 | 43.54 | 0.05% | 7,076,015 |
| Mar 16, 2026 | 45.20 | 45.44 | 43.50 | 43.52 | 43.52 | -5.64% | 7,008,810 |
| Mar 13, 2026 | 45.48 | 46.65 | 44.45 | 46.12 | 46.12 | 1.30% | 7,470,164 |
| Mar 12, 2026 | 46.27 | 46.27 | 45.11 | 45.53 | 45.53 | -2.57% | 7,000,225 |
| Mar 11, 2026 | 48.00 | 48.44 | 46.68 | 46.73 | 46.73 | -5.98% | 10,296,230 |
| Mar 10, 2026 | 45.00 | 51.79 | 45.00 | 49.70 | 49.70 | 2.18% | 13,497,147 |
| Mar 9, 2026 | 51.24 | 53.70 | 48.53 | 48.64 | 48.64 | -5.06% | 12,512,380 |
| Mar 6, 2026 | 51.75 | 52.45 | 50.10 | 51.23 | 51.23 | -4.67% | 12,099,590 |
| Mar 5, 2026 | 53.24 | 55.98 | 52.26 | 53.74 | 53.74 | -3.67% | 14,396,540 |
| Mar 4, 2026 | 51.15 | 58.00 | 49.87 | 55.79 | 55.79 | 3.20% | 19,036,440 |
| Mar 3, 2026 | 52.00 | 57.22 | 49.80 | 54.06 | 54.06 | 1.01% | 19,949,523 |
| Mar 2, 2026 | 48.99 | 53.55 | 48.52 | 53.52 | 53.52 | 17.94% | 19,773,265 |
| Feb 27, 2026 | 44.81 | 45.50 | 44.55 | 45.38 | 45.38 | -0.50% | 3,706,814 |
| Feb 26, 2026 | 45.55 | 45.65 | 44.66 | 45.61 | 45.61 | -0.26% | 4,460,127 |
| Feb 25, 2026 | 46.71 | 47.06 | 45.50 | 45.73 | 45.73 | -1.93% | 5,132,637 |
| Feb 24, 2026 | 44.33 | 48.44 | 44.00 | 46.63 | 46.63 | 7.29% | 8,751,122 |
| Feb 13, 2026 | 43.60 | 44.19 | 43.31 | 43.46 | 43.46 | -0.21% | 3,711,208 |
| Feb 12, 2026 | 44.98 | 44.98 | 43.22 | 43.55 | 43.55 | -2.16% | 4,877,868 |
| Feb 11, 2026 | 42.18 | 46.23 | 41.00 | 44.51 | 44.51 | 6.08% | 11,121,710 |
| Feb 10, 2026 | 42.62 | 43.96 | 41.94 | 41.96 | 41.96 | -2.21% | 4,725,318 |
| Feb 9, 2026 | 41.05 | 43.13 | 41.05 | 42.91 | 42.91 | 3.67% | 5,684,943 |
| Feb 6, 2026 | 39.49 | 41.86 | 39.25 | 41.39 | 41.39 | 3.66% | 5,013,140 |
| Feb 5, 2026 | 39.58 | 40.65 | 39.48 | 39.93 | 39.93 | 0.18% | 2,469,908 |
| Feb 4, 2026 | 39.00 | 40.86 | 38.98 | 39.86 | 39.86 | 0.96% | 3,683,690 |
| Feb 3, 2026 | 39.06 | 39.65 | 37.46 | 39.48 | 39.48 | 0.69% | 4,308,821 |
| Feb 2, 2026 | 40.49 | 40.73 | 39.06 | 39.21 | 39.21 | -5.01% | 4,367,100 |
| Jan 30, 2026 | 41.75 | 42.54 | 41.00 | 41.28 | 41.28 | -0.94% | 4,198,256 |
| Jan 29, 2026 | 42.14 | 43.20 | 41.66 | 41.67 | 41.67 | -2.09% | 5,456,151 |
| Jan 28, 2026 | 41.33 | 42.95 | 41.31 | 42.56 | 42.56 | 1.77% | 6,654,657 |
| Jan 27, 2026 | 40.09 | 42.66 | 39.91 | 41.82 | 41.82 | 4.13% | 6,518,870 |
| Jan 26, 2026 | 41.24 | 41.33 | 39.70 | 40.16 | 40.16 | -3.14% | 3,664,445 |
| Jan 23, 2026 | 41.11 | 41.50 | 40.73 | 41.46 | 41.46 | 0.53% | 2,580,041 |
| Jan 22, 2026 | 40.45 | 41.68 | 40.45 | 41.24 | 41.24 | 1.33% | 2,704,837 |
| Jan 21, 2026 | 40.18 | 40.93 | 39.80 | 40.70 | 40.70 | 1.29% | 2,456,977 |
| Jan 20, 2026 | 42.01 | 42.53 | 39.90 | 40.18 | 40.18 | -4.90% | 4,555,579 |
| Jan 19, 2026 | 42.00 | 42.80 | 41.81 | 42.25 | 42.25 | -0.75% | 3,167,809 |
| Jan 16, 2026 | 42.76 | 42.92 | 41.80 | 42.57 | 42.57 | -1.11% | 3,954,270 |
| Jan 15, 2026 | 42.30 | 43.47 | 42.26 | 43.05 | 43.05 | 0.54% | 4,279,793 |
| Jan 14, 2026 | 43.55 | 43.80 | 42.10 | 42.82 | 42.82 | -0.23% | 5,209,610 |
| Jan 13, 2026 | 45.00 | 45.39 | 42.74 | 42.92 | 42.92 | -5.44% | 6,750,781 |
| Jan 12, 2026 | 44.38 | 45.60 | 44.13 | 45.39 | 45.39 | 2.09% | 6,518,497 |
| Jan 9, 2026 | 43.65 | 44.86 | 43.34 | 44.46 | 44.46 | 2.70% | 7,831,084 |
| Jan 8, 2026 | 41.80 | 43.49 | 41.62 | 43.29 | 43.29 | 3.84% | 6,338,357 |
| Jan 7, 2026 | 42.31 | 42.62 | 41.58 | 41.69 | 41.69 | -1.21% | 3,235,435 |
| Jan 6, 2026 | 41.72 | 42.25 | 41.58 | 42.20 | 42.20 | 0.81% | 3,711,634 |
| Jan 5, 2026 | 41.00 | 42.50 | 40.70 | 41.86 | 41.86 | 3.38% | 4,866,639 |
| Dec 31, 2025 | 40.87 | 40.96 | 40.00 | 40.49 | 40.49 | -1.15% | 3,035,144 |
| Dec 30, 2025 | 40.66 | 42.17 | 40.60 | 40.96 | 40.96 | -0.07% | 3,737,080 |
| Dec 29, 2025 | 41.07 | 41.68 | 40.83 | 40.99 | 40.99 | 0.12% | 2,656,708 |
| Dec 26, 2025 | 40.80 | 41.30 | 40.70 | 40.94 | 40.94 | -0.15% | 2,742,571 |
| Dec 25, 2025 | 40.71 | 41.28 | 40.71 | 41.00 | 41.00 | -0.77% | 3,339,128 |
| Dec 24, 2025 | 40.99 | 41.44 | 40.32 | 41.32 | 41.32 | 4.11% | 4,620,586 |
| Dec 23, 2025 | 40.02 | 40.37 | 39.50 | 39.69 | 39.69 | -1.17% | 2,065,605 |
| Dec 22, 2025 | 40.34 | 40.55 | 40.06 | 40.16 | 40.16 | -0.47% | 2,299,166 |
| Dec 19, 2025 | 39.46 | 40.73 | 39.40 | 40.35 | 40.35 | 1.64% | 2,938,921 |
| Dec 18, 2025 | 39.00 | 40.59 | 38.98 | 39.70 | 39.70 | 0.15% | 3,479,441 |
| Dec 17, 2025 | 39.26 | 39.64 | 38.12 | 39.64 | 39.64 | 1.46% | 3,119,173 |
| Dec 16, 2025 | 41.00 | 41.20 | 38.70 | 39.07 | 39.07 | -4.78% | 4,132,914 |
| Dec 15, 2025 | 42.05 | 42.26 | 41.00 | 41.03 | 41.03 | -2.93% | 2,900,871 |
| Dec 12, 2025 | 41.67 | 42.87 | 41.67 | 42.27 | 42.27 | 1.44% | 2,521,591 |
| Dec 11, 2025 | 43.30 | 43.50 | 41.66 | 41.67 | 41.67 | -4.01% | 3,998,601 |
| Dec 10, 2025 | 43.00 | 44.07 | 43.00 | 43.41 | 43.41 | -2.27% | 3,884,941 |
| Dec 9, 2025 | 45.02 | 46.14 | 44.36 | 44.42 | 44.42 | 1.44% | 5,824,915 |
| Dec 8, 2025 | 43.97 | 44.86 | 43.68 | 43.79 | 43.79 | -0.07% | 3,901,159 |
| Dec 5, 2025 | 42.71 | 43.93 | 42.32 | 43.82 | 43.82 | 2.43% | 3,726,502 |
| Dec 4, 2025 | 43.30 | 43.79 | 42.72 | 42.78 | 42.78 | -1.86% | 3,159,329 |
| Dec 3, 2025 | 44.74 | 44.74 | 43.32 | 43.59 | 43.59 | -2.57% | 4,683,948 |
| Dec 2, 2025 | 44.91 | 45.96 | 44.60 | 44.74 | 44.74 | -1.45% | 4,127,113 |
| Dec 1, 2025 | 45.72 | 46.85 | 45.15 | 45.40 | 45.40 | -1.18% | 4,802,798 |
| Nov 28, 2025 | 45.82 | 46.21 | 45.00 | 45.94 | 45.94 | 0.37% | 5,031,651 |