Tianjin Jieqiang Power Equipment Co. Ltd. Class A 300875
SZSE · China · Electronic Technology
CNY 31.30+0.07 (+0.22%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 31.30 | +0.22% | CNY 31.96 | CNY 31.96 | CNY 31.11 | 1.35M |
| 2026-09-29 | CNY 31.23 | +0.84% | CNY 30.78 | CNY 31.43 | CNY 30.65 | 1.56M |
| 2026-09-28 | CNY 30.97 | -1.99% | CNY 31.60 | CNY 31.66 | CNY 30.53 | 1.72M |
| 2026-09-24 | CNY 31.60 | -1.25% | CNY 32.01 | CNY 32.31 | CNY 31.51 | 1.87M |
| 2026-09-23 | CNY 32.00 | -2.77% | CNY 32.95 | CNY 32.95 | CNY 31.80 | 2.61M |
| 2026-09-22 | CNY 32.91 | -1.85% | CNY 33.18 | CNY 33.46 | CNY 32.43 | 3.53M |
| 2026-09-21 | CNY 33.53 | +3.42% | CNY 32.30 | CNY 33.58 | CNY 32.08 | 3.23M |
| 2026-09-18 | CNY 32.42 | +1.15% | CNY 32.14 | CNY 32.85 | CNY 31.90 | 2.45M |
| 2026-09-17 | CNY 32.05 | -1.11% | CNY 32.49 | CNY 32.85 | CNY 31.71 | 2.65M |
| 2026-09-16 | CNY 32.41 | +0.25% | CNY 32.28 | CNY 32.89 | CNY 32.13 | 3.11M |
| 2026-09-15 | CNY 32.33 | -3.09% | CNY 33.34 | CNY 33.40 | CNY 32.30 | 4.49M |
| 2026-09-14 | CNY 33.36 | -5.60% | CNY 34.71 | CNY 36.60 | CNY 33.12 | 7.82M |
| 2026-09-11 | CNY 35.34 | +2.02% | CNY 34.66 | CNY 36.35 | CNY 34.28 | 9.34M |
| 2026-09-10 | CNY 34.64 | -0.63% | CNY 34.91 | CNY 35.28 | CNY 34.15 | 4.42M |
| 2026-09-09 | CNY 34.86 | -1.25% | CNY 35.00 | CNY 35.92 | CNY 34.51 | 6.39M |
| 2026-09-08 | CNY 35.30 | +0.28% | CNY 35.25 | CNY 35.43 | CNY 34.51 | 5.71M |
| 2026-09-07 | CNY 35.20 | +1.47% | CNY 34.43 | CNY 35.73 | CNY 34.25 | 6.55M |
| 2026-09-04 | CNY 34.69 | +5.12% | CNY 33.33 | CNY 36.50 | CNY 32.68 | 9.47M |
| 2026-09-03 | CNY 33.00 | -5.77% | CNY 34.00 | CNY 34.80 | CNY 32.95 | 8.85M |
| 2026-09-02 | CNY 35.02 | +3.98% | CNY 33.68 | CNY 36.71 | CNY 33.63 | 12.70M |
| 2026-09-01 | CNY 33.68 | +1.69% | CNY 33.01 | CNY 34.01 | CNY 33.00 | 4.44M |
| 2026-08-31 | CNY 33.12 | +1.44% | CNY 32.39 | CNY 33.26 | CNY 32.36 | 2.77M |
| 2026-08-28 | CNY 32.65 | +1.40% | CNY 32.01 | CNY 33.02 | CNY 32.00 | 2.77M |
| 2026-08-27 | CNY 32.20 | +1.26% | CNY 31.48 | CNY 32.48 | CNY 31.40 | 3.20M |
| 2026-08-26 | CNY 31.80 | -1.58% | CNY 31.99 | CNY 32.46 | CNY 30.05 | 5.75M |
| 2026-08-25 | CNY 32.31 | +3.46% | CNY 30.98 | CNY 32.50 | CNY 30.81 | 3.29M |
| 2026-08-24 | CNY 31.23 | -3.13% | CNY 32.52 | CNY 32.55 | CNY 30.91 | 2.76M |
| 2026-08-21 | CNY 32.24 | -0.40% | CNY 32.08 | CNY 32.36 | CNY 31.56 | 1.95M |
| 2026-08-20 | CNY 32.37 | +2.24% | CNY 32.00 | CNY 32.87 | CNY 31.67 | 3.05M |
| 2026-08-19 | CNY 31.66 | -6.22% | CNY 33.82 | CNY 33.90 | CNY 31.66 | 4.22M |
| 2026-08-18 | CNY 33.76 | +0.09% | CNY 33.56 | CNY 33.89 | CNY 33.03 | 3.00M |
| 2026-08-17 | CNY 33.73 | +0.99% | CNY 33.41 | CNY 33.88 | CNY 33.10 | 3.20M |
| 2026-08-14 | CNY 33.40 | -0.89% | CNY 33.70 | CNY 34.00 | CNY 32.70 | 4.76M |
| 2026-08-13 | CNY 33.70 | -3.44% | CNY 34.56 | CNY 34.78 | CNY 33.60 | 6.01M |
| 2026-08-12 | CNY 34.90 | -1.38% | CNY 34.93 | CNY 35.49 | CNY 34.66 | 5.87M |
| 2026-08-11 | CNY 35.39 | -6.67% | CNY 36.00 | CNY 36.21 | CNY 34.81 | 8.77M |
| 2026-08-10 | CNY 37.92 | +9.09% | CNY 34.60 | CNY 37.99 | CNY 34.40 | 13.67M |
| 2026-08-07 | CNY 34.76 | +3.48% | CNY 33.68 | CNY 35.51 | CNY 32.69 | 7.19M |
| 2026-08-06 | CNY 33.59 | -0.56% | CNY 33.75 | CNY 33.98 | CNY 32.90 | 5.66M |
| 2026-08-05 | CNY 33.78 | -1.52% | CNY 34.00 | CNY 34.15 | CNY 33.21 | 6.33M |
| 2026-08-04 | CNY 34.30 | +1.24% | CNY 33.81 | CNY 34.53 | CNY 33.57 | 6.12M |
| 2026-08-03 | CNY 33.88 | -3.14% | CNY 34.39 | CNY 34.50 | CNY 33.30 | 6.30M |
| 2026-07-31 | CNY 34.98 | -2.83% | CNY 33.60 | CNY 35.70 | CNY 32.90 | 9.35M |
| 2026-07-30 | CNY 36.00 | +4.20% | CNY 33.90 | CNY 36.27 | CNY 33.38 | 12.86M |
| 2026-07-29 | CNY 34.55 | +8.44% | CNY 32.43 | CNY 36.19 | CNY 32.00 | 12.68M |
| 2026-07-28 | CNY 31.86 | -4.87% | CNY 31.50 | CNY 33.17 | CNY 31.50 | 7.55M |
| 2026-07-27 | CNY 33.49 | +2.07% | CNY 30.77 | CNY 35.42 | CNY 30.28 | 11.55M |
| 2026-07-24 | CNY 32.81 | -2.21% | CNY 32.28 | CNY 36.90 | CNY 31.86 | 12.95M |
| 2026-07-23 | CNY 33.55 | +11.02% | CNY 29.88 | CNY 35.88 | CNY 29.76 | 12.81M |
| 2026-07-22 | CNY 30.22 | +11.72% | CNY 27.13 | CNY 30.48 | CNY 27.10 | 8.42M |
| 2026-07-21 | CNY 27.05 | -2.59% | CNY 27.65 | CNY 27.65 | CNY 25.44 | 3.65M |
| 2026-07-20 | CNY 27.77 | +0.69% | CNY 27.56 | CNY 28.85 | CNY 27.10 | 3.15M |
| 2026-07-17 | CNY 27.58 | -4.14% | CNY 28.50 | CNY 29.19 | CNY 27.06 | 2.48M |
| 2026-07-16 | CNY 28.77 | +0.63% | CNY 28.30 | CNY 28.95 | CNY 28.06 | 1.57M |
| 2026-07-15 | CNY 28.59 | +0.60% | CNY 28.16 | CNY 28.95 | CNY 27.92 | 1.88M |
| 2026-07-14 | CNY 28.42 | +0.50% | CNY 28.27 | CNY 28.49 | CNY 27.37 | 2.79M |
| 2026-07-13 | CNY 28.28 | -6.79% | CNY 30.36 | CNY 30.60 | CNY 28.24 | 3.23M |
| 2026-07-10 | CNY 30.34 | +3.58% | CNY 29.29 | CNY 31.26 | CNY 28.71 | 4.04M |
| 2026-07-09 | CNY 29.29 | +2.34% | CNY 28.57 | CNY 30.18 | CNY 28.41 | 2.81M |
| 2026-07-08 | CNY 28.62 | -1.75% | CNY 29.04 | CNY 29.14 | CNY 28.52 | 1.65M |
| 2026-07-07 | CNY 29.13 | -2.71% | CNY 30.50 | CNY 30.93 | CNY 28.99 | 2.72M |
| 2026-07-06 | CNY 29.94 | -2.70% | CNY 31.08 | CNY 31.30 | CNY 29.85 | 2.38M |
| 2026-07-03 | CNY 30.77 | +3.32% | CNY 30.08 | CNY 30.90 | CNY 29.70 | 2.89M |
| 2026-07-02 | CNY 29.78 | -0.63% | CNY 29.84 | CNY 30.82 | CNY 29.68 | 2.66M |
| 2026-07-01 | CNY 29.97 | +4.90% | CNY 28.30 | CNY 30.30 | CNY 28.30 | 3.81M |
| 2026-06-30 | CNY 28.57 | +1.20% | CNY 28.18 | CNY 28.96 | CNY 27.95 | 2.10M |
| 2026-06-29 | CNY 28.23 | -0.35% | CNY 28.35 | CNY 28.52 | CNY 27.33 | 2.64M |
| 2026-06-26 | CNY 28.33 | -3.18% | CNY 29.21 | CNY 29.26 | CNY 28.12 | 2.23M |
| 2026-06-25 | CNY 29.26 | -2.56% | CNY 30.05 | CNY 30.21 | CNY 29.00 | 2.19M |
| 2026-06-24 | CNY 30.03 | -1.61% | CNY 30.55 | CNY 30.56 | CNY 29.48 | 2.24M |
| 2026-06-23 | CNY 30.52 | -1.36% | CNY 30.80 | CNY 31.08 | CNY 30.29 | 1.76M |
| 2026-06-22 | CNY 30.94 | +0.85% | CNY 30.53 | CNY 30.97 | CNY 29.44 | 2.94M |
| 2026-06-18 | CNY 30.68 | -0.68% | CNY 30.55 | CNY 31.28 | CNY 30.09 | 2.40M |
| 2026-06-17 | CNY 30.89 | -3.95% | CNY 31.95 | CNY 32.29 | CNY 30.72 | 3.01M |
| 2026-06-16 | CNY 32.16 | +0.09% | CNY 31.98 | CNY 32.45 | CNY 31.52 | 2.43M |
| 2026-06-15 | CNY 32.13 | -2.13% | CNY 32.40 | CNY 32.88 | CNY 31.96 | 2.95M |
| 2026-06-12 | CNY 32.83 | +1.70% | CNY 32.61 | CNY 33.17 | CNY 31.95 | 3.12M |
| 2026-06-11 | CNY 32.28 | +1.00% | CNY 31.84 | CNY 32.60 | CNY 31.15 | 3.05M |
| 2026-06-10 | CNY 31.96 | -1.05% | CNY 32.25 | CNY 33.92 | CNY 31.66 | 3.98M |
| 2026-06-09 | CNY 32.30 | +0.03% | CNY 32.30 | CNY 32.60 | CNY 31.50 | 2.31M |
| 2026-06-08 | CNY 32.29 | -2.00% | CNY 32.88 | CNY 33.36 | CNY 31.82 | 2.28M |
| 2026-06-05 | CNY 32.95 | +0.49% | CNY 32.95 | CNY 33.23 | CNY 32.08 | 2.53M |
| 2026-06-04 | CNY 32.79 | -2.24% | CNY 33.16 | CNY 33.43 | CNY 32.53 | 2.07M |
| 2026-06-03 | CNY 33.54 | -0.03% | CNY 33.55 | CNY 34.10 | CNY 32.98 | 2.65M |
| 2026-06-02 | CNY 33.55 | -1.09% | CNY 33.93 | CNY 34.08 | CNY 32.61 | 2.12M |
| 2026-06-01 | CNY 33.92 | +1.50% | CNY 33.20 | CNY 34.04 | CNY 33.15 | 1.75M |
| 2026-05-29 | CNY 33.42 | -4.35% | CNY 34.60 | CNY 34.93 | CNY 33.16 | 3.00M |
| 2026-05-28 | CNY 34.94 | +3.34% | CNY 33.96 | CNY 35.00 | CNY 33.35 | 3.19M |
| 2026-05-27 | CNY 33.81 | -2.51% | CNY 34.68 | CNY 34.68 | CNY 33.24 | 3.29M |
| 2026-05-26 | CNY 34.68 | -1.11% | CNY 34.74 | CNY 35.30 | CNY 33.90 | 3.26M |