Shandong Liancheng Precision Manufacturing Co., Ltd (002921.SZ) SHZ
23.67
+0.42(+1.81%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
23.67
+0.42(+1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 23.53 | 23.67 | 23.67 | 24.39 | 22.22 | 6.81M |
| April 02, 2026 | 23.88 | 23.25 | 23.25 | 24.29 | 23.07 | 3.55M |
| April 01, 2026 | 23.8 | 23.61 | 23.61 | 24.15 | 23.4 | 2.71M |
| March 31, 2026 | 23.54 | 23.55 | 23.55 | 23.98 | 23.27 | 3.25M |
| March 30, 2026 | 23.59 | 23.55 | 23.55 | 23.8 | 23.1 | 3.19M |
| March 27, 2026 | 22.82 | 23.6 | 23.6 | 23.76 | 22.66 | 3.17M |
| March 26, 2026 | 23.68 | 23.1 | 23.1 | 24.12 | 22.9 | 3.43M |
| March 25, 2026 | 22.99 | 23.31 | 23.31 | 23.54 | 22.91 | 2.58M |
| March 24, 2026 | 22.84 | 22.98 | 22.98 | 23 | 21.66 | 4.8M |
| March 23, 2026 | 23.28 | 22.17 | 22.17 | 23.98 | 21.89 | 7.3M |
| March 20, 2026 | 25.05 | 23.7 | 23.7 | 25.2 | 23.6 | 4.21M |
| March 19, 2026 | 26.38 | 25.1 | 25.1 | 26.54 | 24.96 | 5.74M |
| March 18, 2026 | 25.04 | 26.8 | 26.8 | 27 | 25.03 | 6.83M |
| March 17, 2026 | 25.44 | 24.94 | 24.94 | 25.85 | 24.93 | 3.66M |
| March 16, 2026 | 25.13 | 25.33 | 25.33 | 25.45 | 24.77 | 4.84M |
| March 13, 2026 | 25.65 | 25.22 | 25.22 | 25.98 | 25.1 | 5.34M |
| March 12, 2026 | 26.51 | 25.65 | 25.65 | 26.52 | 25.27 | 4.98M |
| March 11, 2026 | 26.96 | 26.52 | 26.52 | 27.5 | 26.38 | 4.94M |
| March 10, 2026 | 26.5 | 26.77 | 26.77 | 26.94 | 25.81 | 3.24M |
| March 09, 2026 | 26.88 | 25.99 | 25.99 | 26.88 | 25.15 | 8.21M |
| March 06, 2026 | 26.5 | 27.02 | 27.02 | 27.84 | 26.2 | 7.93M |
| March 05, 2026 | 27.03 | 26.55 | 26.55 | 27.35 | 26.07 | 7.14M |
| March 04, 2026 | 24.57 | 26.98 | 26.98 | 28.5 | 24.57 | 7.94M |
| March 03, 2026 | 25 | 26.28 | 26.28 | 27.38 | 24.71 | 13.3M |
| March 02, 2026 | 23.61 | 25.1 | 25.1 | 25.79 | 23.6 | 9.94M |
| February 27, 2026 | 24.57 | 24.14 | 24.14 | 24.57 | 23.88 | 4.41M |
| February 26, 2026 | 23.97 | 24.57 | 24.57 | 24.57 | 23.95 | 5.2M |
| February 25, 2026 | 23.95 | 23.99 | 23.99 | 24.24 | 23.6 | 3.96M |
| February 24, 2026 | 24.39 | 23.96 | 23.96 | 24.59 | 23.38 | 4.98M |
| February 13, 2026 | 23.84 | 23.94 | 0 | 24.19 | 23.62 | 5.32M |
| February 12, 2026 | 24 | 23.83 | 0 | 24.54 | 23.68 | 5.23M |
| February 11, 2026 | 24.51 | 23.86 | 0 | 24.6 | 23.8 | 5.74M |
| February 10, 2026 | 24.66 | 24.78 | 0 | 24.98 | 24.3 | 8.75M |
| February 09, 2026 | 26.37 | 24.82 | 0 | 26.74 | 24.58 | 17.5M |
| February 06, 2026 | 23.3 | 25.73 | 0 | 25.73 | 23.05 | 5.46M |
| February 05, 2026 | 23.03 | 23.39 | 0 | 23.66 | 22.85 | 5.69M |
| February 04, 2026 | 22.8 | 23.04 | 0 | 23.34 | 22.72 | 4.87M |
| February 03, 2026 | 22.6 | 22.82 | 0 | 23.13 | 22.38 | 6.69M |
| February 02, 2026 | 22.86 | 22.54 | 0 | 23.4 | 22.01 | 6.55M |
| January 30, 2026 | 22.8 | 22.7 | 0 | 23.15 | 22.16 | 7.04M |
| January 29, 2026 | 23.27 | 22.7 | 0 | 23.79 | 22.48 | 7.39M |
| January 28, 2026 | 24.51 | 23.33 | 0 | 24.51 | 22.95 | 7.33M |
| January 27, 2026 | 23.53 | 23.84 | 0 | 24.02 | 22.7 | 8.3M |
| January 26, 2026 | 24.69 | 23.64 | 0 | 25.12 | 23.19 | 11.39M |
| January 23, 2026 | 22.6 | 24.04 | 0 | 24.38 | 22.3 | 9.89M |
| January 22, 2026 | 21.98 | 22.63 | 0 | 22.87 | 21.82 | 7.55M |
| January 21, 2026 | 21.61 | 21.88 | 0 | 22.1 | 21.48 | 7.79M |
| January 20, 2026 | 20.86 | 21.61 | 0 | 21.79 | 20.51 | 11.14M |
| January 19, 2026 | 19.6 | 20.85 | 0 | 21.18 | 19.48 | 12.81M |
| January 16, 2026 | 19.45 | 19.27 | 0 | 19.83 | 19.25 | 6.67M |
| January 15, 2026 | 18.6 | 19.39 | 0 | 20.13 | 18.6 | 9.46M |
| January 14, 2026 | 18.3 | 18.72 | 0 | 19.05 | 18.3 | 8.58M |
| January 13, 2026 | 18 | 18.3 | 0 | 18.88 | 17.65 | 9.45M |
| January 12, 2026 | 18.35 | 18.02 | 0 | 18.48 | 17.7 | 8.93M |
| January 09, 2026 | 18.12 | 18.34 | 0 | 18.8 | 18.12 | 11.16M |
| January 08, 2026 | 17.33 | 18.12 | 0 | 18.8 | 17.2 | 16.9M |
| January 07, 2026 | 16.7 | 17.13 | 0 | 17.25 | 16.61 | 6.29M |
| January 06, 2026 | 16.87 | 16.8 | 0 | 17.05 | 16.53 | 7.18M |
| January 05, 2026 | 16.91 | 16.85 | 0 | 17.24 | 16.5 | 11.08M |
| December 31, 2025 | 16.28 | 17.02 | 0 | 17.64 | 16.09 | 17.42M |