Shandong Liancheng Precision Manufacturing Co., Ltd - 002921.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 19, 2026	19.6	20.85	20.85	21.18	19.48	12.81M
January 16, 2026	19.45	19.27	19.27	19.83	19.25	6.67M
January 15, 2026	18.6	19.39	19.39	20.13	18.6	9.46M
January 14, 2026	18.3	18.72	18.72	19.05	18.3	8.58M
January 13, 2026	18	18.3	18.3	18.88	17.65	9.45M
January 12, 2026	18.35	18.02	18.02	18.48	17.7	8.93M
January 09, 2026	18.12	18.34	18.34	18.8	18.12	11.16M
January 08, 2026	17.33	18.12	18.12	18.8	17.2	16.9M
January 07, 2026	16.7	17.13	17.13	17.25	16.61	6.29M
January 06, 2026	16.87	16.8	16.8	17.05	16.53	7.18M
January 05, 2026	16.91	16.85	16.85	17.24	16.5	11.08M
December 31, 2025	16.28	17.02	17.02	17.64	16.09	17.42M
December 30, 2025	15.34	16.36	16.36	16.68	15.12	10.73M
December 29, 2025	15.49	15.43	15.43	15.5	15	3.13M
December 26, 2025	15.61	15.27	15.27	15.73	15.25	3.48M
December 25, 2025	15.13	15.58	15.58	15.63	15.1	4.3M
December 24, 2025	14.8	15.16	15.16	15.19	14.8	3.35M
December 23, 2025	14.87	14.91	14.91	14.97	14.66	3.7M
December 22, 2025	14.8	14.89	14.89	15.17	14.61	3.83M
December 19, 2025	14.44	14.68	14.68	14.69	14.41	3.2M
December 18, 2025	14.13	14.4	14.4	14.56	13.99	3.61M
December 17, 2025	14.09	14.08	14.08	14.22	13.7	4.28M
December 16, 2025	14.57	14.09	14.09	14.57	14.06	3.37M
December 15, 2025	14.49	14.43	14.43	14.78	14.38	4.72M
December 12, 2025	14.92	14.69	14.69	15.16	14.6	3.41M
December 11, 2025	15.33	14.91	14.91	15.43	14.9	3.03M
December 10, 2025	15.45	15.33	15.33	15.72	15.31	2.74M
December 09, 2025	15.78	15.6	15.6	15.86	15.48	2.91M
December 08, 2025	15.96	15.85	15.85	16.14	15.76	3.59M
December 05, 2025	15.35	15.7	15.7	15.86	15.15	5.08M
December 04, 2025	15.4	15.34	15.34	15.69	15.28	2.87M
December 03, 2025	15.73	15.48	15.48	15.84	15.39	2.59M
December 02, 2025	15.76	15.68	15.68	15.82	15.36	3.72M
December 01, 2025	15.82	15.71	15.71	16.04	15.65	3.83M
November 28, 2025	15.4	15.84	15.84	15.87	15.19	3.13M
November 27, 2025	15.19	15.39	15.39	15.48	15.12	2.88M
November 26, 2025	15.3	15.18	15.18	15.75	15.12	3.9M
November 25, 2025	15.04	15.3	15.3	15.55	15	3.91M
November 24, 2025	14.57	14.97	14.97	15.1	14.54	5.2M
November 21, 2025	15.27	14.63	14.63	15.57	14.5	7.11M
November 20, 2025	16.1	15.34	15.34	16.25	15.2	8.39M
November 19, 2025	16.44	16.1	16.1	16.69	16	3.78M
November 18, 2025	16.89	16.45	16.45	16.93	16.24	5.04M
November 17, 2025	16.66	16.89	16.89	17.25	16.65	5.86M
November 14, 2025	16.47	16.58	16.58	16.74	16.3	4.03M
November 13, 2025	16.36	16.48	16.48	16.7	16.18	4.62M
November 12, 2025	16.37	16.36	16.36	16.49	16.17	3.91M
November 11, 2025	17.34	16.37	16.37	17.34	16.34	4.01M
November 10, 2025	16.85	16.54	16.54	17	16.25	5.93M
November 07, 2025	17.34	16.84	16.84	17.34	16.79	6.02M
November 06, 2025	17.52	17.35	17.35	17.7	17.07	6.79M
November 05, 2025	16.64	17.52	17.52	17.74	16.45	13.9M
November 04, 2025	16.74	16.7	16.7	17.24	16.58	6.56M
November 03, 2025	16.22	16.82	16.82	16.86	16.15	9.72M
October 31, 2025	15.51	16.2	16.2	16.25	15.5	6.08M
October 30, 2025	15.85	15.69	15.69	15.87	15.67	2.83M
October 29, 2025	15.98	15.8	15.8	15.98	15.63	3.54M
October 28, 2025	15.99	15.98	15.98	16.1	15.92	2.82M
October 27, 2025	16.03	16.03	16.03	16.13	15.8	3.95M
October 24, 2025	15.85	15.96	15.96	16.2	15.8	3.8M

Shandong Liancheng Precision Manufacturing Co., Ltd (002921.SZ) SHZ