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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	16.39	15.63	15.63	16.45	15.59	5.52M
September 02, 2025	16.05	16.29	16.29	16.33	15.52	8.75M
September 01, 2025	16.3	16.08	16.08	16.4	15.98	6.02M
August 29, 2025	16.11	16.28	16.28	16.55	15.72	10.04M
August 28, 2025	16.1	16.01	16.01	16.28	15.21	10.3M
August 27, 2025	16.71	16.11	16.11	16.88	16.1	9.26M
August 26, 2025	16.82	16.71	16.71	16.82	16.45	6.45M
August 25, 2025	16.83	16.66	16.66	16.96	16.53	9.5M
August 22, 2025	16.8	16.71	16.71	16.94	16.62	8.01M
August 21, 2025	17.42	16.78	16.78	17.62	16.75	12.81M
August 20, 2025	17.4	17.34	17.34	18.13	17.15	16.69M
August 19, 2025	17.23	17.53	17.53	17.63	16.81	17.1M
August 18, 2025	17.79	17.3	17.3	17.95	17.23	20.11M
August 15, 2025	17.73	17.86	17.86	19	17.72	24.57M
August 14, 2025	17.95	17.72	17.72	18.17	17.2	17.82M
August 13, 2025	17.7	18.23	18.23	18.58	17.53	21.69M
August 12, 2025	17.9	17.38	17.38	18.03	17.38	13.67M
August 11, 2025	17.49	17.93	17.93	18.25	17.49	18.22M
August 08, 2025	17.06	17.33	17.33	17.72	17.02	18.45M
August 07, 2025	17.66	17.65	17.65	17.99	17.27	24.94M
August 06, 2025	17.81	18.5	18.5	19.52	17.24	44.82M
August 05, 2025	16.23	17.77	17.77	17.77	16.22	21.24M
August 04, 2025	15.35	16.15	16.15	16.16	15.35	15.47M
August 01, 2025	15.09	15.5	15.5	15.94	15.07	10.28M
July 31, 2025	15.31	15.14	15.14	15.49	15.05	5.13M
July 30, 2025	15.67	15.32	15.32	15.74	15.25	6.84M
July 29, 2025	15.84	15.74	15.74	15.85	15.43	9.36M
July 28, 2025	15.68	15.88	15.88	16.08	15.12	12.98M
July 25, 2025	15.46	15.57	15.57	15.77	15.17	6.98M
July 24, 2025	15.3	15.48	15.48	15.69	15.29	8.13M
July 23, 2025	15.7	15.33	15.33	16.5	15.27	12.57M
July 22, 2025	15.55	15.75	15.75	15.76	15.3	7.12M
July 21, 2025	15.33	15.58	15.58	15.58	15.25	8.16M
July 18, 2025	15.71	15.46	15.46	15.8	15.24	12.22M
July 17, 2025	15.41	15.54	15.54	15.58	15.25	8.03M
July 16, 2025	14.87	15.44	15.44	15.6	14.81	10.64M
July 15, 2025	15.09	14.86	14.86	15.22	14.77	5.7M
July 14, 2025	14.85	15.24	15.24	15.29	14.75	8.12M
July 11, 2025	14.83	14.85	14.85	14.97	14.62	4.73M
July 10, 2025	15.02	14.86	14.86	15.05	14.61	6.07M
July 09, 2025	14.91	15.01	15.01	15.47	14.85	11.88M
July 08, 2025	14.8	14.8	14.8	14.84	14.65	5.56M
July 07, 2025	14.43	14.76	14.76	14.82	14.22	7.3M
July 04, 2025	15.05	14.42	14.42	15.06	14.4	8.95M
July 03, 2025	15.1	15.04	15.04	15.15	14.83	6.39M
July 02, 2025	15.03	15.1	15.1	15.22	14.84	8.81M
July 01, 2025	15.55	15.1	15.1	15.61	14.95	11.02M
June 30, 2025	15.13	15.39	15.39	15.46	14.8	16.35M
June 27, 2025	15.25	15.28	15.28	15.94	15	21.81M
June 26, 2025	16.19	15.25	15.25	16.97	15.11	31.72M
June 25, 2025	16.17	16.17	16.17	16.17	15.72	12.29M
June 24, 2025	13.46	14.7	14.7	14.7	13.34	6.92M
June 23, 2025	12.91	13.36	13.36	13.38	12.81	2.45M
June 20, 2025	13.37	13.05	13.05	13.42	12.98	2.38M
June 19, 2025	13.55	13.22	13.22	13.71	13.13	2.86M
June 18, 2025	13.75	13.49	13.49	13.76	13.4	2.31M
June 17, 2025	13.71	13.65	13.65	13.87	13.51	2.96M

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