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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.44	2.41	2.41	2.47	2.4	67.94M
November 06, 2025	2.47	2.47	2.47	2.49	2.4	96.94M
November 05, 2025	2.42	2.47	2.47	2.48	2.39	92.93M
November 04, 2025	2.39	2.47	2.47	2.53	2.38	172.84M
November 03, 2025	2.35	2.38	2.38	2.39	2.32	84.32M
October 31, 2025	2.31	2.34	2.34	2.35	2.31	60.2M
October 30, 2025	2.36	2.31	2.31	2.37	2.31	78.19M
October 29, 2025	2.34	2.36	2.36	2.37	2.27	101.38M
October 28, 2025	2.36	2.33	2.33	2.37	2.31	61.59M
October 27, 2025	2.4	2.36	2.36	2.4	2.34	64.98M
October 24, 2025	2.44	2.38	2.38	2.5	2.37	98.73M
October 23, 2025	2.42	2.43	2.43	2.44	2.37	48.73M
October 22, 2025	2.48	2.43	2.43	2.48	2.41	69.45M
October 21, 2025	2.4	2.47	2.47	2.49	2.39	91.46M
October 20, 2025	2.4	2.38	2.38	2.43	2.37	64.47M
October 17, 2025	2.42	2.39	2.39	2.49	2.39	99.05M
October 16, 2025	2.51	2.41	2.41	2.51	2.39	84.71M
October 15, 2025	2.48	2.51	2.51	2.51	2.44	83.71M
October 14, 2025	2.52	2.49	2.49	2.61	2.47	122.99M
October 13, 2025	2.38	2.48	2.48	2.49	2.35	114.6M
October 10, 2025	2.6	2.52	2.52	2.6	2.51	94.02M
October 09, 2025	2.55	2.61	2.61	2.65	2.55	114.88M
September 30, 2025	2.58	2.54	2.54	2.6	2.53	80.52M
September 29, 2025	2.55	2.57	2.57	2.6	2.51	96.69M
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

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