Tianjin Jieqiang Power Equipment Co.,Ltd. (300875.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 23.88 | 28.48 | 27.30 | 27.66 | 27.66 | 6,476,973 |
| 25 Apr 2024 | 28.45 | 29.16 | 27.78 | 27.80 | 27.80 | 7,177,826 |
| 24 Apr 2024 | 28.71 | 29.60 | 28.61 | 29.01 | 29.01 | 7,743,136 |
| 23 Apr 2024 | 29.26 | 30.39 | 28.78 | 29.09 | 29.09 | 10,307,788 |
| 22 Apr 2024 | 28.64 | 31.60 | 28.00 | 30.50 | 30.50 | 14,749,165 |
| 19 Apr 2024 | 23.88 | 28.98 | 23.88 | 28.98 | 28.98 | 10,136,613 |
| 18 Apr 2024 | 24.33 | 25.07 | 23.55 | 24.15 | 24.15 | 5,992,499 |
| 17 Apr 2024 | 22.02 | 24.17 | 22.02 | 24.10 | 24.10 | 5,628,545 |
| 16 Apr 2024 | 24.16 | 24.75 | 21.35 | 21.42 | 21.42 | 7,189,408 |
| 15 Apr 2024 | 28.29 | 28.95 | 24.50 | 24.84 | 24.84 | 8,746,614 |
| 12 Apr 2024 | 29.29 | 30.49 | 28.33 | 28.49 | 28.49 | 5,843,544 |
| 11 Apr 2024 | 28.09 | 31.80 | 28.06 | 29.77 | 29.77 | 7,506,721 |
| 10 Apr 2024 | 28.15 | 29.55 | 27.08 | 29.50 | 29.50 | 7,252,724 |
| 09 Apr 2024 | 29.25 | 30.44 | 28.15 | 28.42 | 28.42 | 6,841,556 |
| 08 Apr 2024 | 32.80 | 33.00 | 29.26 | 29.77 | 29.77 | 9,163,254 |
| 03 Apr 2024 | 31.59 | 33.49 | 31.59 | 33.36 | 33.36 | 7,864,503 |
| 02 Apr 2024 | 33.02 | 34.74 | 32.00 | 32.48 | 32.48 | 11,047,965 |
| 01 Apr 2024 | 31.95 | 34.24 | 31.94 | 33.82 | 33.82 | 11,896,203 |
| 29 Mar 2024 | 31.77 | 36.00 | 31.22 | 32.32 | 32.32 | 10,772,417 |
| 28 Mar 2024 | 30.40 | 33.00 | 29.70 | 32.50 | 32.50 | 14,926,187 |
| 27 Mar 2024 | 29.60 | 31.30 | 28.80 | 30.42 | 30.42 | 11,849,119 |
| 26 Mar 2024 | 27.74 | 30.00 | 26.80 | 29.80 | 29.80 | 8,790,692 |
| 25 Mar 2024 | 29.85 | 31.30 | 28.18 | 28.20 | 28.20 | 6,836,955 |
| 22 Mar 2024 | 30.52 | 31.27 | 29.62 | 30.40 | 30.40 | 8,259,087 |
| 21 Mar 2024 | 29.50 | 32.80 | 29.20 | 31.30 | 31.30 | 13,879,662 |
| 20 Mar 2024 | 28.62 | 30.36 | 28.59 | 30.31 | 30.31 | 11,011,721 |
| 19 Mar 2024 | 28.95 | 29.24 | 28.50 | 28.52 | 28.52 | 5,513,536 |
| 18 Mar 2024 | 27.96 | 29.01 | 27.96 | 28.94 | 28.94 | 7,072,508 |
| 15 Mar 2024 | 27.78 | 28.42 | 27.43 | 28.20 | 28.20 | 5,190,031 |
| 14 Mar 2024 | 28.33 | 28.37 | 26.91 | 27.59 | 27.59 | 6,257,163 |
| 13 Mar 2024 | 29.01 | 29.28 | 27.99 | 28.45 | 28.45 | 7,928,850 |
| 12 Mar 2024 | 29.16 | 30.25 | 28.71 | 29.56 | 29.56 | 8,504,555 |
| 11 Mar 2024 | 29.60 | 30.49 | 28.50 | 29.58 | 29.58 | 10,151,019 |
| 08 Mar 2024 | 27.60 | 29.29 | 26.80 | 29.03 | 29.03 | 10,254,110 |
| 07 Mar 2024 | 28.00 | 30.78 | 27.50 | 28.20 | 28.20 | 12,469,355 |
| 06 Mar 2024 | 25.85 | 29.52 | 25.50 | 28.50 | 28.50 | 12,715,725 |
| 05 Mar 2024 | 23.90 | 27.44 | 23.60 | 27.05 | 27.05 | 11,158,317 |
| 04 Mar 2024 | 24.31 | 24.56 | 23.59 | 23.94 | 23.94 | 4,405,383 |
| 01 Mar 2024 | 24.63 | 24.82 | 24.14 | 24.45 | 24.45 | 4,822,422 |
| 29 Feb 2024 | 22.63 | 25.36 | 22.45 | 24.65 | 24.65 | 7,129,035 |
| 28 Feb 2024 | 26.28 | 26.45 | 23.00 | 23.00 | 23.00 | 8,446,437 |
| 27 Feb 2024 | 26.30 | 26.85 | 25.51 | 26.62 | 26.62 | 9,695,688 |
| 26 Feb 2024 | 24.03 | 27.35 | 23.00 | 27.35 | 27.35 | 8,507,819 |
| 23 Feb 2024 | 21.60 | 22.89 | 21.60 | 22.79 | 22.79 | 4,392,403 |
| 22 Feb 2024 | 20.67 | 21.74 | 20.48 | 21.53 | 21.53 | 3,814,100 |
| 21 Feb 2024 | 20.39 | 21.48 | 20.02 | 20.74 | 20.74 | 4,347,795 |
| 20 Feb 2024 | 20.10 | 20.68 | 19.28 | 20.50 | 20.50 | 3,703,159 |
| 19 Feb 2024 | 18.99 | 20.03 | 18.94 | 19.72 | 19.72 | 4,535,836 |
| 08 Feb 2024 | 17.26 | 19.05 | 17.05 | 18.97 | 18.97 | 5,487,520 |
| 07 Feb 2024 | 18.38 | 18.38 | 16.69 | 16.89 | 16.89 | 4,683,240 |
| 06 Feb 2024 | 17.79 | 19.14 | 16.20 | 18.29 | 18.29 | 4,863,568 |
| 05 Feb 2024 | 21.37 | 21.37 | 17.54 | 18.05 | 18.05 | 4,485,541 |
| 02 Feb 2024 | 22.69 | 23.49 | 20.49 | 21.40 | 21.40 | 3,418,616 |
| 01 Feb 2024 | 22.95 | 23.29 | 22.10 | 22.57 | 22.57 | 2,810,457 |
| 31 Jan 2024 | 25.15 | 25.20 | 23.00 | 23.22 | 23.22 | 3,753,987 |
| 30 Jan 2024 | 25.45 | 26.15 | 25.10 | 25.10 | 25.10 | 2,512,712 |
| 29 Jan 2024 | 27.55 | 27.86 | 25.51 | 25.56 | 25.56 | 4,066,936 |
| 26 Jan 2024 | 28.05 | 28.75 | 27.58 | 27.64 | 27.64 | 3,593,359 |
| 25 Jan 2024 | 26.53 | 27.85 | 26.19 | 27.85 | 27.85 | 3,864,505 |
| 24 Jan 2024 | 26.66 | 26.88 | 25.34 | 26.55 | 26.55 | 3,897,965 |
| 23 Jan 2024 | 27.17 | 27.17 | 26.20 | 26.52 | 26.52 | 3,519,060 |
| 22 Jan 2024 | 28.75 | 28.80 | 27.01 | 27.09 | 27.09 | 5,188,901 |
| 19 Jan 2024 | 28.73 | 30.28 | 28.06 | 29.22 | 29.22 | 7,150,864 |
| 18 Jan 2024 | 29.42 | 29.57 | 27.91 | 28.81 | 28.81 | 4,259,540 |
| 17 Jan 2024 | 31.03 | 31.09 | 29.52 | 29.57 | 29.57 | 3,647,313 |
| 16 Jan 2024 | 31.51 | 31.70 | 30.30 | 31.03 | 31.03 | 4,671,607 |
| 15 Jan 2024 | 32.40 | 32.65 | 31.35 | 31.50 | 31.50 | 5,791,998 |
| 12 Jan 2024 | 32.35 | 33.58 | 31.92 | 32.74 | 32.74 | 8,234,062 |
| 11 Jan 2024 | 31.00 | 32.41 | 31.00 | 32.35 | 32.35 | 5,684,710 |
| 10 Jan 2024 | 32.29 | 32.45 | 31.14 | 31.18 | 31.18 | 7,310,970 |
| 09 Jan 2024 | 31.82 | 34.15 | 31.82 | 32.90 | 32.90 | 9,045,197 |
| 08 Jan 2024 | 32.65 | 33.45 | 31.66 | 32.26 | 32.26 | 7,462,678 |
| 05 Jan 2024 | 34.77 | 35.06 | 32.43 | 32.69 | 32.69 | 11,610,500 |
| 04 Jan 2024 | 37.76 | 38.00 | 34.60 | 35.47 | 35.47 | 13,418,917 |
| 03 Jan 2024 | 36.01 | 40.60 | 35.38 | 38.18 | 38.18 | 21,734,037 |
| 02 Jan 2024 | 30.28 | 35.03 | 30.01 | 35.03 | 35.03 | 11,820,928 |
| 29 Dec 2023 | 28.66 | 29.27 | 28.66 | 29.19 | 29.19 | 1,551,755 |
| 28 Dec 2023 | 27.67 | 28.80 | 27.56 | 28.64 | 28.64 | 1,978,949 |
| 27 Dec 2023 | 27.90 | 27.96 | 27.53 | 27.85 | 27.85 | 888,920 |
| 26 Dec 2023 | 28.13 | 28.30 | 27.60 | 27.68 | 27.68 | 1,230,980 |
| 25 Dec 2023 | 28.57 | 28.84 | 28.02 | 28.16 | 28.16 | 1,354,123 |
| 22 Dec 2023 | 28.73 | 28.97 | 28.41 | 28.56 | 28.56 | 1,262,120 |
| 21 Dec 2023 | 28.65 | 28.93 | 28.00 | 28.73 | 28.73 | 1,500,670 |
| 20 Dec 2023 | 29.06 | 29.29 | 28.70 | 28.70 | 28.70 | 897,410 |
| 19 Dec 2023 | 29.03 | 29.13 | 28.57 | 29.07 | 29.07 | 776,946 |
| 18 Dec 2023 | 29.65 | 29.68 | 28.87 | 28.91 | 28.91 | 1,557,545 |
| 15 Dec 2023 | 29.70 | 30.00 | 29.53 | 29.61 | 29.61 | 1,033,964 |
| 14 Dec 2023 | 29.99 | 30.28 | 29.69 | 29.70 | 29.70 | 939,200 |
| 13 Dec 2023 | 29.90 | 30.49 | 29.70 | 29.87 | 29.87 | 1,760,097 |
| 12 Dec 2023 | 29.86 | 30.22 | 29.81 | 29.98 | 29.98 | 1,131,364 |
| 11 Dec 2023 | 29.61 | 29.90 | 29.33 | 29.88 | 29.88 | 1,865,783 |
| 08 Dec 2023 | 30.14 | 30.37 | 29.62 | 29.70 | 29.70 | 2,228,226 |
| 07 Dec 2023 | 30.60 | 30.65 | 30.05 | 30.09 | 30.09 | 2,145,096 |
| 06 Dec 2023 | 30.77 | 30.96 | 30.60 | 30.62 | 30.62 | 1,228,183 |
| 05 Dec 2023 | 31.39 | 31.44 | 30.60 | 30.62 | 30.62 | 1,521,870 |
| 04 Dec 2023 | 31.25 | 31.77 | 31.16 | 31.51 | 31.51 | 1,425,050 |
| 01 Dec 2023 | 31.46 | 31.46 | 30.82 | 31.29 | 31.29 | 1,196,991 |
| 30 Nov 2023 | 32.00 | 32.00 | 30.93 | 31.21 | 31.21 | 2,097,571 |
| 29 Nov 2023 | 32.28 | 32.35 | 31.80 | 31.80 | 31.80 | 1,774,151 |
| 28 Nov 2023 | 32.19 | 32.68 | 32.10 | 32.35 | 32.35 | 1,453,885 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.