TangshanJidong Equipment and Engineering Co.,Ltd. (000856.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 7.34 | 7.35 | 7.19 | 7.20 | 7.20 | 4,276,200 |
| May 20, 2024 | 7.38 | 7.41 | 7.26 | 7.28 | 7.28 | 5,183,679 |
| May 17, 2024 | 7.34 | 7.35 | 7.26 | 7.35 | 7.35 | 4,464,700 |
| May 16, 2024 | 7.18 | 7.34 | 7.18 | 7.30 | 7.30 | 5,052,979 |
| May 15, 2024 | 7.20 | 7.30 | 7.11 | 7.17 | 7.17 | 4,054,968 |
| May 14, 2024 | 7.06 | 7.23 | 7.06 | 7.18 | 7.18 | 3,973,499 |
| May 13, 2024 | 7.28 | 7.29 | 7.06 | 7.10 | 7.10 | 5,874,800 |
| May 10, 2024 | 7.39 | 7.43 | 7.21 | 7.28 | 7.28 | 5,351,500 |
| May 09, 2024 | 7.20 | 7.35 | 7.20 | 7.34 | 7.34 | 5,780,900 |
| May 08, 2024 | 7.38 | 7.39 | 7.17 | 7.20 | 7.20 | 6,464,400 |
| May 07, 2024 | 7.37 | 7.45 | 7.30 | 7.39 | 7.39 | 6,557,100 |
| May 06, 2024 | 7.28 | 7.39 | 7.26 | 7.38 | 7.38 | 8,373,300 |
| Apr 30, 2024 | 7.34 | 7.41 | 7.16 | 7.23 | 7.23 | 8,896,041 |
| Apr 29, 2024 | 7.14 | 7.33 | 7.10 | 7.33 | 7.33 | 9,083,700 |
| Apr 26, 2024 | 7.08 | 7.21 | 6.96 | 7.14 | 7.14 | 8,819,741 |
| Apr 25, 2024 | 7.18 | 7.25 | 7.06 | 7.09 | 7.09 | 9,239,341 |
| Apr 24, 2024 | 6.80 | 7.04 | 6.80 | 7.04 | 7.04 | 8,094,681 |
| Apr 23, 2024 | 6.71 | 6.85 | 6.68 | 6.79 | 6.79 | 7,417,800 |
| Apr 22, 2024 | 6.80 | 6.83 | 6.53 | 6.68 | 6.68 | 11,721,523 |
| Apr 19, 2024 | 7.08 | 7.21 | 6.82 | 6.90 | 6.90 | 15,086,709 |
| Apr 18, 2024 | 7.38 | 7.38 | 7.05 | 7.07 | 7.07 | 20,390,032 |
| Apr 17, 2024 | 6.98 | 7.73 | 6.98 | 7.57 | 7.57 | 28,851,890 |
| Apr 16, 2024 | 7.75 | 7.88 | 7.56 | 7.56 | 7.56 | 5,193,300 |
| Apr 15, 2024 | 9.32 | 9.39 | 8.40 | 8.40 | 8.40 | 34,127,683 |
| Apr 12, 2024 | 8.55 | 9.33 | 8.40 | 9.33 | 9.33 | 24,010,065 |
| Apr 11, 2024 | 7.87 | 8.80 | 7.72 | 8.48 | 8.48 | 24,480,107 |
| Apr 10, 2024 | 8.06 | 8.29 | 7.90 | 8.00 | 8.00 | 8,366,800 |
| Apr 09, 2024 | 7.90 | 8.08 | 7.90 | 8.08 | 8.08 | 6,148,200 |
| Apr 08, 2024 | 8.22 | 8.23 | 7.88 | 7.90 | 7.90 | 9,759,318 |
| Apr 03, 2024 | 8.16 | 8.51 | 8.16 | 8.23 | 8.23 | 14,344,218 |
| Apr 02, 2024 | 8.10 | 8.24 | 8.04 | 8.15 | 8.15 | 9,614,041 |
| Apr 01, 2024 | 8.13 | 8.15 | 7.97 | 8.14 | 8.14 | 10,686,600 |
| Mar 29, 2024 | 7.93 | 8.15 | 7.93 | 8.14 | 8.14 | 6,563,091 |
| Mar 28, 2024 | 7.75 | 8.00 | 7.64 | 7.94 | 7.94 | 9,994,500 |
| Mar 27, 2024 | 7.81 | 8.07 | 7.73 | 7.78 | 7.78 | 12,522,000 |
| Mar 26, 2024 | 7.61 | 7.81 | 7.55 | 7.81 | 7.81 | 7,858,000 |
| Mar 25, 2024 | 7.85 | 7.92 | 7.64 | 7.64 | 7.64 | 7,568,786 |
| Mar 22, 2024 | 7.98 | 8.04 | 7.77 | 7.90 | 7.90 | 10,613,280 |
| Mar 21, 2024 | 7.85 | 8.28 | 7.84 | 8.06 | 8.06 | 17,704,205 |
| Mar 20, 2024 | 7.75 | 7.86 | 7.69 | 7.83 | 7.83 | 10,330,581 |
| Mar 19, 2024 | 7.72 | 7.91 | 7.65 | 7.78 | 7.78 | 15,673,130 |
| Mar 18, 2024 | 7.50 | 7.67 | 7.50 | 7.67 | 7.67 | 11,847,700 |
| Mar 15, 2024 | 7.44 | 7.50 | 7.34 | 7.50 | 7.50 | 8,054,981 |
| Mar 14, 2024 | 7.55 | 7.57 | 7.26 | 7.41 | 7.41 | 10,041,300 |
| Mar 13, 2024 | 7.63 | 7.65 | 7.45 | 7.51 | 7.51 | 11,667,409 |
| Mar 12, 2024 | 7.65 | 7.74 | 7.51 | 7.62 | 7.62 | 16,570,617 |
| Mar 11, 2024 | 7.63 | 7.86 | 7.49 | 7.74 | 7.74 | 22,574,494 |
| Mar 08, 2024 | 7.93 | 8.54 | 7.55 | 7.64 | 7.64 | 37,406,901 |
| Mar 07, 2024 | 7.10 | 7.76 | 7.07 | 7.76 | 7.76 | 8,144,221 |
| Mar 06, 2024 | 6.83 | 7.09 | 6.78 | 7.05 | 7.05 | 7,661,801 |
| Mar 05, 2024 | 7.00 | 7.14 | 6.84 | 6.87 | 6.87 | 7,844,651 |
| Mar 04, 2024 | 7.07 | 7.15 | 6.82 | 7.03 | 7.03 | 7,251,800 |
| Mar 01, 2024 | 7.01 | 7.20 | 6.97 | 7.10 | 7.10 | 9,001,187 |
| Feb 29, 2024 | 6.61 | 7.02 | 6.59 | 7.00 | 7.00 | 12,493,621 |
| Feb 28, 2024 | 7.45 | 7.59 | 6.71 | 6.72 | 6.72 | 17,417,530 |
| Feb 27, 2024 | 7.21 | 7.47 | 7.16 | 7.46 | 7.46 | 11,903,948 |
| Feb 26, 2024 | 7.48 | 7.75 | 7.24 | 7.29 | 7.29 | 16,926,470 |
| Feb 23, 2024 | 6.80 | 7.10 | 6.72 | 7.06 | 7.06 | 10,110,800 |
| Feb 22, 2024 | 6.51 | 6.80 | 6.45 | 6.80 | 6.80 | 9,414,130 |
| Feb 21, 2024 | 6.30 | 6.80 | 6.24 | 6.54 | 6.54 | 10,692,482 |
| Feb 20, 2024 | 6.26 | 6.45 | 6.11 | 6.36 | 6.36 | 7,803,376 |
| Feb 19, 2024 | 6.11 | 6.42 | 6.11 | 6.27 | 6.27 | 11,217,262 |
| Feb 08, 2024 | 5.54 | 6.08 | 5.23 | 6.05 | 6.05 | 12,871,922 |
| Feb 07, 2024 | 6.00 | 6.02 | 5.48 | 5.53 | 5.53 | 15,489,312 |
| Feb 06, 2024 | 5.89 | 6.36 | 5.57 | 6.00 | 6.00 | 14,051,442 |
| Feb 05, 2024 | 6.78 | 6.82 | 6.19 | 6.19 | 6.19 | 11,866,600 |
| Feb 02, 2024 | 7.34 | 7.54 | 6.67 | 6.88 | 6.88 | 13,166,076 |
| Feb 01, 2024 | 7.63 | 7.74 | 7.32 | 7.41 | 7.41 | 7,631,300 |
| Jan 31, 2024 | 8.00 | 8.11 | 7.71 | 7.76 | 7.76 | 6,013,000 |
| Jan 30, 2024 | 8.19 | 8.30 | 7.92 | 7.95 | 7.95 | 5,152,040 |
| Jan 29, 2024 | 8.50 | 8.66 | 8.21 | 8.23 | 8.23 | 9,076,940 |
| Jan 26, 2024 | 8.40 | 8.85 | 8.32 | 8.52 | 8.52 | 11,306,401 |
| Jan 25, 2024 | 7.84 | 8.31 | 7.84 | 8.28 | 8.28 | 9,559,000 |
| Jan 24, 2024 | 7.53 | 7.83 | 7.45 | 7.81 | 7.81 | 8,922,000 |
| Jan 23, 2024 | 7.68 | 7.74 | 7.34 | 7.51 | 7.51 | 7,818,100 |
| Jan 22, 2024 | 8.31 | 8.31 | 7.52 | 7.68 | 7.68 | 8,295,700 |
| Jan 19, 2024 | 8.48 | 8.48 | 8.23 | 8.25 | 8.25 | 5,658,100 |
| Jan 18, 2024 | 8.68 | 8.70 | 8.24 | 8.48 | 8.48 | 8,473,600 |
| Jan 17, 2024 | 9.10 | 9.13 | 8.71 | 8.75 | 8.75 | 6,905,801 |
| Jan 16, 2024 | 9.37 | 9.37 | 8.98 | 9.13 | 9.13 | 7,060,702 |
| Jan 15, 2024 | 9.28 | 9.43 | 9.20 | 9.33 | 9.33 | 5,021,100 |
| Jan 12, 2024 | 9.41 | 9.52 | 9.20 | 9.23 | 9.23 | 6,588,900 |
| Jan 11, 2024 | 9.53 | 9.53 | 9.35 | 9.41 | 9.41 | 7,030,600 |
| Jan 10, 2024 | 9.62 | 9.71 | 9.45 | 9.51 | 9.51 | 8,136,600 |
| Jan 09, 2024 | 9.45 | 9.79 | 9.45 | 9.70 | 9.70 | 10,107,100 |
| Jan 08, 2024 | 9.54 | 9.62 | 9.40 | 9.43 | 9.43 | 4,933,600 |
| Jan 05, 2024 | 9.73 | 9.74 | 9.49 | 9.54 | 9.54 | 8,620,500 |
| Jan 04, 2024 | 9.63 | 9.88 | 9.63 | 9.78 | 9.78 | 7,898,731 |
| Jan 03, 2024 | 9.61 | 9.78 | 9.51 | 9.67 | 9.67 | 7,692,310 |
| Jan 02, 2024 | 9.55 | 9.89 | 9.55 | 9.70 | 9.70 | 9,335,800 |
| Dec 29, 2023 | 9.33 | 9.62 | 9.33 | 9.57 | 9.57 | 9,657,400 |
| Dec 28, 2023 | 9.12 | 9.52 | 8.98 | 9.45 | 9.45 | 16,076,700 |
| Dec 27, 2023 | 9.18 | 9.26 | 8.93 | 9.10 | 9.10 | 12,759,600 |
| Dec 26, 2023 | 9.40 | 9.57 | 9.01 | 9.22 | 9.22 | 19,264,900 |
| Dec 25, 2023 | 9.66 | 10.20 | 9.33 | 9.58 | 9.58 | 23,052,900 |
| Dec 22, 2023 | 10.03 | 10.47 | 9.64 | 9.73 | 9.73 | 31,603,712 |
| Dec 21, 2023 | 9.67 | 10.49 | 9.32 | 10.04 | 10.04 | 32,740,900 |
| Dec 20, 2023 | 9.90 | 9.92 | 9.60 | 9.64 | 9.64 | 21,363,852 |
| Dec 19, 2023 | 9.65 | 10.10 | 9.51 | 10.05 | 10.05 | 30,048,502 |
| Dec 18, 2023 | 9.58 | 10.17 | 9.56 | 9.78 | 9.78 | 27,813,290 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.