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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	15.6	15.84	15.84	15.87	15.43	3.63M
October 22, 2025	15.49	15.62	15.62	15.73	15.33	3.36M
October 21, 2025	15.3	15.49	15.49	15.5	15.18	3.57M
October 20, 2025	15.08	15.21	15.21	15.33	14.99	4.78M
October 17, 2025	15.05	14.75	14.75	15.11	14.75	3.17M
October 16, 2025	15.49	15	15	15.49	14.92	4.13M
October 15, 2025	15.01	15.47	15.47	15.48	14.9	5.5M
October 14, 2025	15.4	14.92	14.92	15.47	14.86	4.08M
October 13, 2025	14.78	15.24	15.24	15.31	14.31	5.03M
October 10, 2025	15.28	15.4	15.4	16	15.22	5.55M
October 09, 2025	15.54	15.28	15.28	15.61	15.2	5.49M
September 30, 2025	15.99	15.53	15.53	15.99	15.52	3.67M
September 29, 2025	15.72	15.85	15.85	16.08	15.23	5.57M
September 26, 2025	15.25	15.69	15.69	16.08	15.07	7.36M
September 25, 2025	15.52	15.29	15.29	15.68	15.24	3.38M
September 24, 2025	15.37	15.55	15.55	15.57	15	3.53M
September 23, 2025	15.56	15.38	15.38	15.56	14.93	4.63M
September 22, 2025	15.83	15.6	15.6	15.85	15.43	3.15M
September 19, 2025	16	15.67	15.67	16.14	15.63	4.14M
September 18, 2025	16.59	16	16	16.7	15.81	7.56M
September 17, 2025	16.43	16.46	16.46	16.65	16.28	5.53M
September 16, 2025	15.82	16.43	16.43	16.48	15.82	7.43M
September 15, 2025	16	15.82	15.82	16.09	15.75	4.53M
September 12, 2025	16.28	16.08	16.08	16.39	16.08	4.31M
September 11, 2025	16	16.28	16.28	16.29	15.85	4.46M
September 10, 2025	16.11	16.1	16.1	16.24	15.94	3.59M
September 09, 2025	16.28	16.14	16.14	16.3	16.05	3.61M
September 08, 2025	16.29	16.31	16.31	16.47	16.01	6.14M
September 05, 2025	15.85	16.15	16.15	16.2	15.65	4.78M
September 04, 2025	15.75	15.83	15.83	16.09	15.51	6.35M

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