Jilin Liyuan Precision Manufacturing Co., Ltd. - 002501.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.6	2.52	2.52	2.63	2.52	119.35M
September 25, 2025	2.61	2.66	2.66	2.7	2.61	136.94M
September 24, 2025	2.51	2.61	2.61	2.62	2.46	135.67M
September 23, 2025	2.68	2.51	2.51	2.7	2.46	184.45M
September 22, 2025	2.69	2.67	2.67	2.73	2.6	148.61M
September 19, 2025	2.75	2.64	2.64	2.82	2.62	271.91M
September 18, 2025	2.82	2.81	2.81	3	2.75	569.14M
September 17, 2025	2.51	2.74	2.74	2.74	2.48	166.82M
September 16, 2025	2.42	2.49	2.49	2.49	2.39	147.51M
September 15, 2025	2.43	2.42	2.42	2.45	2.38	125.13M
September 12, 2025	2.32	2.38	2.38	2.4	2.31	137.55M
September 11, 2025	2.27	2.33	2.33	2.33	2.22	110.03M
September 10, 2025	2.26	2.28	2.28	2.3	2.23	76.71M
September 09, 2025	2.31	2.27	2.27	2.35	2.26	105.54M
September 08, 2025	2.35	2.31	2.31	2.37	2.29	103.48M
September 05, 2025	2.28	2.35	2.35	2.36	2.27	103.7M
September 04, 2025	2.33	2.28	2.28	2.38	2.23	133.77M
September 03, 2025	2.41	2.33	2.33	2.49	2.32	150.65M
September 02, 2025	2.44	2.4	2.4	2.48	2.39	187.13M
September 01, 2025	2.41	2.41	2.41	2.46	2.3	224.38M
August 29, 2025	2.31	2.41	2.41	2.51	2.31	303.78M
August 28, 2025	2.28	2.36	2.36	2.36	2.22	188.56M
August 27, 2025	2.34	2.28	2.28	2.42	2.28	167.04M
August 26, 2025	2.41	2.41	2.41	2.43	2.38	89.24M
August 25, 2025	2.42	2.43	2.43	2.45	2.37	171.24M
August 22, 2025	2.47	2.42	2.42	2.49	2.41	159.38M
August 21, 2025	2.43	2.47	2.47	2.54	2.41	209.62M
August 20, 2025	2.43	2.44	2.44	2.57	2.36	259.4M
August 19, 2025	2.31	2.43	2.43	2.44	2.27	271.66M
August 18, 2025	2.27	2.29	2.29	2.3	2.24	135.61M
August 15, 2025	2.25	2.27	2.27	2.29	2.23	147.68M
August 14, 2025	2.3	2.25	2.25	2.32	2.21	236.48M
August 13, 2025	2.24	2.31	2.31	2.4	2.18	396.24M
August 12, 2025	2.03	2.24	2.24	2.24	2.03	306.13M
August 11, 2025	2.03	2.04	2.04	2.06	2.03	73.15M
August 08, 2025	2.04	2.03	2.03	2.05	2.02	47.41M
August 07, 2025	2.05	2.04	2.04	2.06	2.04	42.44M
August 06, 2025	2.06	2.04	2.04	2.07	2.03	39.14M
August 05, 2025	2.04	2.07	2.07	2.07	2.03	41.56M
August 04, 2025	2.03	2.04	2.04	2.04	2	44.55M
August 01, 2025	2.02	2.03	2.03	2.04	2.01	27.45M
July 31, 2025	2.07	2.02	2.02	2.07	2.01	65.49M
July 30, 2025	2.07	2.06	2.06	2.08	2.06	40.87M
July 29, 2025	2.09	2.07	2.07	2.09	2.06	44.23M
July 28, 2025	2.11	2.09	2.09	2.12	2.08	59.54M
July 25, 2025	2.11	2.11	2.11	2.14	2.1	48.16M
July 24, 2025	2.08	2.11	2.11	2.12	2.07	65.83M
July 23, 2025	2.11	2.08	2.08	2.12	2.08	58.66M
July 22, 2025	2.11	2.11	2.11	2.12	2.08	60.11M
July 21, 2025	2.09	2.11	2.11	2.12	2.08	48.93M
July 18, 2025	2.15	2.1	2.1	2.15	2.09	69.23M
July 17, 2025	2.09	2.15	2.15	2.16	2.08	99.06M
July 16, 2025	2.06	2.07	2.07	2.09	2.05	38.3M
July 15, 2025	2.1	2.07	2.07	2.1	2.04	77.15M
July 14, 2025	2.13	2.1	2.1	2.14	2.08	82.01M
July 11, 2025	2.13	2.14	2.14	2.15	2.11	58.41M
July 10, 2025	2.15	2.14	2.14	2.17	2.11	74.82M
July 09, 2025	2.18	2.17	2.17	2.2	2.15	79.08M
July 08, 2025	2.15	2.18	2.18	2.18	2.14	68.29M
July 07, 2025	2.16	2.15	2.15	2.17	2.14	52.57M

Jilin Liyuan Precision Manufacturing Co., Ltd. (002501.SZ) SHZ