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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	23.84	23.94	23.94	24.19	23.62	5.32M
February 12, 2026	24	23.83	23.83	24.54	23.68	5.23M
February 11, 2026	24.51	23.86	23.86	24.6	23.8	5.74M
February 10, 2026	24.66	24.78	24.78	24.98	24.3	8.75M
February 09, 2026	26.37	24.82	24.82	26.74	24.58	17.5M
February 06, 2026	23.3	25.73	25.73	25.73	23.05	5.46M
February 05, 2026	23.03	23.39	23.39	23.66	22.85	5.69M
February 04, 2026	22.8	23.04	23.04	23.34	22.72	4.87M
February 03, 2026	22.6	22.82	22.82	23.13	22.38	6.69M
February 02, 2026	22.86	22.54	22.54	23.4	22.01	6.55M
January 30, 2026	22.8	22.7	22.7	23.15	22.16	7.04M
January 29, 2026	23.27	22.7	22.7	23.79	22.48	7.39M
January 28, 2026	24.51	23.33	23.33	24.51	22.95	7.33M
January 27, 2026	23.53	23.84	23.84	24.02	22.7	8.3M
January 26, 2026	24.69	23.64	23.64	25.12	23.19	11.39M
January 23, 2026	22.6	24.04	24.04	24.38	22.3	9.89M
January 22, 2026	21.98	22.63	22.63	22.87	21.82	7.55M
January 21, 2026	21.61	21.88	21.88	22.1	21.48	7.79M
January 20, 2026	20.86	21.61	21.61	21.79	20.51	11.14M
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

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