Stock listing
Shenzhen:300823 TJK Intelligent Equipment Manufacturing (Tianjin) Co., Ltd (建科智能) 股价
Follow TJK Intelligent Equipment Manufacturing (Tianjin) Co., Ltd into a list and get an email when it puts out news.
Share price · SZSE:300823
¥12.79 CNY +0.47 (+3.8%)
Close on Nov 4, 2026
- Day range
- ¥12.11 – ¥12.81 CNYNov 4, 2026
- Volume
- 4.35M sharesNov 4, 2026
- Market cap
- ¥1.68B CNYAt the close on Nov 4, 2026 · price × 131.0M shares outstanding
- 52-week range
- ¥12.05 – ¥19.97 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥41.35M CNYMedian day 2.74M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300823 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.79 | +0.47 | +3.8% | ¥12.32 | ¥12.81 | ¥12.11 | 4,349,020 | |
| ¥12.32 | -0.22 | -1.8% | ¥12.42 | ¥12.80 | ¥12.18 | 3,134,880 | |
| ¥12.54 | +0.31 | +2.5% | ¥12.40 | ¥12.62 | ¥12.09 | 4,839,820 | |
| ¥12.23 | -0.61 | -4.8% | ¥12.65 | ¥12.99 | ¥12.21 | 3,109,000 | |
| ¥12.84 | -0.26 | -2.0% | ¥13.05 | ¥13.14 | ¥12.76 | 2,467,120 | |
| ¥13.10 | +0.26 | +2.0% | ¥12.99 | ¥13.34 | ¥12.80 | 3,968,800 | |
| ¥12.84 | -0.66 | -4.9% | ¥13.63 | ¥13.77 | ¥12.81 | 2,797,500 | |
| ¥13.50 | -0.13 | -1.0% | ¥13.44 | ¥13.72 | ¥13.21 | 3,993,620 | |
| ¥13.63 | +0.43 | +3.3% | ¥13.10 | ¥13.63 | ¥12.55 | 4,914,280 | |
| ¥13.20 | -0.46 | -3.4% | ¥13.84 | ¥13.84 | ¥13.20 | 4,171,180 | |
| ¥13.66 | -0.30 | -2.1% | ¥14.07 | ¥14.08 | ¥13.57 | 3,245,400 | |
| ¥13.96 | +0.46 | +3.4% | ¥13.49 | ¥13.96 | ¥13.28 | 2,675,440 | |
| ¥13.50 | -0.30 | -2.2% | ¥13.80 | ¥13.80 | ¥13.06 | 3,324,220 | |
| ¥13.80 | +0.36 | +2.7% | ¥13.70 | ¥14.16 | ¥13.61 | 2,876,820 | |
| ¥13.44 | -0.57 | -4.1% | ¥13.66 | ¥13.85 | ¥13.40 | 2,675,968 | |
| ¥14.01 | -0.52 | -3.6% | ¥14.46 | ¥14.61 | ¥13.90 | 2,034,180 | |
| ¥14.53 | +0.13 | +0.9% | ¥14.18 | ¥14.63 | ¥13.75 | 2,744,200 | |
| ¥14.40 | -0.16 | -1.1% | ¥14.63 | ¥14.68 | ¥14.21 | 2,089,420 | |
| ¥14.56 | -0.18 | -1.2% | ¥14.74 | ¥14.74 | ¥13.86 | 3,489,760 | |
| ¥14.74 | +0.04 | +0.3% | ¥14.70 | ¥14.99 | ¥14.55 | 2,292,300 | |
| ¥14.70 | -0.21 | -1.4% | ¥14.96 | ¥14.98 | ¥14.55 | 2,619,600 | |
| ¥14.91 | +0.36 | +2.5% | ¥14.50 | ¥14.99 | ¥14.35 | 2,149,767 | |
| ¥14.55 | -0.15 | -1.0% | ¥14.69 | ¥14.79 | ¥14.42 | 2,096,306 | |
| ¥14.70 | 0.00 | 0.0% | ¥14.61 | ¥14.86 | ¥14.58 | 1,680,040 | |
| ¥14.70 | +0.14 | +1.0% | ¥14.57 | ¥14.76 | ¥14.45 | 1,621,740 | |
| ¥14.56 | +0.19 | +1.3% | ¥14.35 | ¥14.80 | ¥14.35 | 2,459,200 | |
| ¥14.37 | +0.40 | +2.9% | ¥13.96 | ¥14.50 | ¥13.91 | 3,216,900 | |
| ¥13.97 | 0.00 | 0.0% | ¥14.10 | ¥14.24 | ¥13.93 | 1,906,400 | |
| ¥13.97 | +0.10 | +0.7% | ¥13.87 | ¥14.07 | ¥13.62 | 2,213,120 | |
| ¥13.87 | +0.12 | +0.9% | ¥13.73 | ¥13.96 | ¥13.56 | 2,321,560 | |
| ¥13.75 | -0.57 | -4.0% | ¥14.20 | ¥14.25 | ¥13.64 | 2,596,880 | |
| ¥14.32 | +0.18 | +1.3% | ¥14.15 | ¥14.45 | ¥13.83 | 2,902,940 | |
| ¥14.14 | -0.53 | -3.6% | ¥14.62 | ¥14.62 | ¥13.73 | 4,294,400 | |
| ¥14.67 | -0.05 | -0.3% | ¥14.72 | ¥14.79 | ¥14.53 | 2,127,039 | |
| ¥14.72 | -0.25 | -1.7% | ¥14.95 | ¥15.09 | ¥14.61 | 3,605,700 | |
| ¥14.97 | +0.03 | +0.2% | ¥14.95 | ¥15.13 | ¥14.82 | 2,676,000 | |
| ¥14.94 | +0.11 | +0.7% | ¥14.72 | ¥15.02 | ¥14.65 | 2,849,109 | |
| ¥14.83 | +0.10 | +0.7% | ¥14.80 | ¥15.09 | ¥14.68 | 2,762,520 | |
| ¥14.73 | -0.42 | -2.8% | ¥15.07 | ¥15.30 | ¥14.66 | 2,810,179 | |
| ¥15.15 | 0.00 | 0.0% | ¥15.01 | ¥15.18 | ¥14.88 | 2,885,600 | |
| ¥15.15 | 0.00 | 0.0% | ¥15.07 | ¥15.27 | ¥15.00 | 3,623,339 | |
| ¥15.15 | +0.01 | +0.1% | ¥14.88 | ¥15.34 | ¥14.75 | 4,698,260 | |
| ¥15.14 | +0.22 | +1.5% | ¥14.89 | ¥15.19 | ¥14.80 | 2,785,651 | |
| ¥14.92 | -0.21 | -1.4% | ¥15.09 | ¥15.17 | ¥14.82 | 4,209,787 | |
| ¥15.13 | -0.28 | -1.8% | ¥15.50 | ¥15.72 | ¥14.90 | 4,746,520 | |
| ¥15.41 | +0.45 | +3.0% | ¥14.88 | ¥15.60 | ¥14.77 | 2,782,600 | |
| ¥14.96 | -0.09 | -0.6% | ¥15.05 | ¥15.20 | ¥14.75 | 2,591,786 | |
| ¥15.05 | -0.02 | -0.1% | ¥14.93 | ¥15.20 | ¥14.63 | 2,313,800 | |
| ¥15.07 | +0.37 | +2.5% | ¥14.70 | ¥15.26 | ¥14.66 | 2,314,148 | |
| ¥14.70 | -0.33 | -2.2% | ¥15.21 | ¥15.39 | ¥14.63 | 3,009,480 | |
| ¥15.03 | -0.19 | -1.2% | ¥15.29 | ¥15.29 | ¥14.93 | 2,169,020 | |
| ¥15.22 | +0.44 | +3.0% | ¥14.79 | ¥15.24 | ¥14.68 | 2,187,079 | |
| ¥14.78 | +0.15 | +1.0% | ¥14.67 | ¥14.86 | ¥14.45 | 2,350,397 | |
| ¥14.63 | -0.44 | -2.9% | ¥15.00 | ¥15.10 | ¥14.61 | 2,464,200 | |
| ¥15.07 | +0.22 | +1.5% | ¥14.80 | ¥15.07 | ¥14.75 | 1,869,800 | |
| ¥14.85 | +0.04 | +0.3% | ¥14.78 | ¥14.94 | ¥14.56 | 2,113,000 | |
| ¥14.81 | +0.46 | +3.2% | ¥14.35 | ¥14.89 | ¥14.20 | 2,901,200 | |
| ¥14.35 | -0.11 | -0.8% | ¥14.43 | ¥14.43 | ¥14.05 | 2,376,800 | |
| ¥14.46 | +0.19 | +1.3% | ¥14.26 | ¥14.46 | ¥14.07 | 2,388,160 | |
| ¥14.27 | +0.06 | +0.4% | ¥14.25 | ¥14.45 | ¥14.01 | 2,615,340 | |
| ¥14.21 | +0.14 | +1.0% | ¥14.00 | ¥14.39 | ¥14.00 | 3,678,580 |
- Ticker
- Shenzhen:300823
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
TJK Intelligent Equipment Manufacturing (Tianjin) Co., Ltd on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
Log in to ask 6ix AI your own questions about TJK Intelligent Equipment Manufacturing (Tianjin) Co., Ltd.