TangshanJidong Equipment and Engineering
冀东装备 SZ000856 Forward-adjusted MAIN
8.88
-0.02
(-0.22%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.97
High
9.00
Low
8.81
Prev close
8.90
Amplitude
2.13%
Volume
3.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.84
MA10
8.77
MA20
8.82
MA60
8.11
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.97 | 9.00 | 8.81 | 8.88 | 3M |
| 2 | 2026-09-29 | 8.82 | 8.95 | 8.77 | 8.90 | 4M |
| 3 | 2026-09-28 | 8.90 | 8.92 | 8.67 | 8.82 | 5M |
| 4 | 2026-09-24 | 8.81 | 8.90 | 8.66 | 8.81 | 3M |
| 5 | 2026-09-23 | 8.79 | 8.84 | 8.65 | 8.80 | 4M |
| 6 | 2026-09-22 | 8.86 | 8.92 | 8.77 | 8.77 | 5M |
| 7 | 2026-09-21 | 8.60 | 8.88 | 8.58 | 8.83 | 4M |
| 8 | 2026-09-18 | 8.70 | 8.79 | 8.56 | 8.64 | 4M |
| 9 | 2026-09-17 | 8.60 | 8.68 | 8.43 | 8.65 | 3M |
| 10 | 2026-09-16 | 8.47 | 8.64 | 8.31 | 8.59 | 5M |
| 11 | 2026-09-15 | 8.95 | 8.95 | 8.44 | 8.48 | 7M |
| 12 | 2026-09-14 | 8.80 | 8.91 | 8.68 | 8.86 | 6M |
52W
Data range
6.40
39.6%
12.67
High/low over the last 250 trading days, and where the price sits.
← Stocks