Shanghai Lianming Machinery Co., Ltd. - 603006.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.1	14.27	14.27	14.41	14	3.26M
February 12, 2026	14.15	14.1	14.1	14.27	14.03	2.3M
February 11, 2026	14.1	14.19	14.19	14.27	14.04	2.15M
February 10, 2026	14.07	14.1	14.1	14.18	13.87	2.61M
February 09, 2026	13.99	13.94	13.94	14.06	13.9	2.31M
February 06, 2026	13.8	13.89	13.89	14.02	13.63	2.3M
February 05, 2026	13.95	13.83	13.83	14.02	13.74	2.35M
February 04, 2026	13.8	13.93	13.93	14.05	13.75	2.48M
February 03, 2026	13.62	13.78	13.78	13.89	13.6	2.38M
February 02, 2026	13.73	13.56	13.56	13.99	13.56	3.91M
January 30, 2026	13.41	13.67	13.67	13.76	13.33	2.89M
January 29, 2026	13.76	13.43	13.43	13.79	13.31	3.67M
January 28, 2026	14	13.76	13.76	14.02	13.68	3.23M
January 27, 2026	14.16	14.02	14.02	14.2	13.7	3.91M
January 26, 2026	14.37	14.13	14.13	14.41	14.08	5.14M
January 23, 2026	14.35	14.32	14.32	14.45	14.11	4.65M
January 22, 2026	14.35	14.38	14.38	14.4	14.16	6.04M
January 21, 2026	14.16	14.23	14.23	14.42	14.12	6.24M
January 20, 2026	14.12	14.28	14.28	14.35	13.98	7.88M
January 19, 2026	13.92	14.07	14.07	14.34	13.92	12.06M
January 16, 2026	13.62	14.08	14.08	14.72	13.38	15.59M
January 15, 2026	13.26	13.38	13.38	13.49	13.18	2.75M
January 14, 2026	13.36	13.26	13.26	13.47	13.1	3.88M
January 13, 2026	13.41	13.39	13.39	13.56	13.28	3.13M
January 12, 2026	13.39	13.36	13.36	13.39	13.16	2.86M
January 09, 2026	13.25	13.28	13.28	13.3	13.12	2.3M
January 08, 2026	13.13	13.27	13.27	13.31	13.01	2.5M
January 07, 2026	13.32	13.13	13.13	13.32	13.03	2.48M
January 06, 2026	13.22	13.32	13.32	13.42	13.17	2.58M
January 05, 2026	13.25	13.22	13.22	13.42	13.13	2.76M
December 31, 2025	13.14	13.12	13.12	13.2	12.92	2.1M
December 30, 2025	13.13	13.21	13.21	13.22	12.98	2.11M
December 29, 2025	13.21	13.09	13.09	13.21	12.95	1.68M
December 26, 2025	13.2	13.07	13.07	13.27	13.03	1.99M
December 25, 2025	13.07	13.2	13.2	13.21	12.93	1.71M
December 24, 2025	12.86	13.01	13.01	13.09	12.74	2.04M
December 23, 2025	13.14	12.78	12.78	13.14	12.78	2.42M
December 22, 2025	13.21	13.08	13.08	13.32	13.06	2.33M
December 19, 2025	12.88	13.16	13.16	13.24	12.83	2.26M
December 18, 2025	12.61	12.8	12.8	12.96	12.52	2.17M
December 17, 2025	12.78	12.68	12.68	12.95	12.4	2.34M
December 16, 2025	12.75	12.74	12.74	12.84	12.62	2.22M
December 15, 2025	12.56	12.75	12.75	12.83	12.44	2.32M
December 12, 2025	12.83	12.63	12.63	13.04	12.62	2.77M
December 11, 2025	13.11	12.9	12.9	13.21	12.83	2.85M
December 10, 2025	13.1	13.04	13.04	13.3	13	2.26M
December 09, 2025	13.18	13.16	13.16	13.37	13.16	1.57M
December 08, 2025	13.23	13.29	13.29	13.41	13.11	2.09M
December 05, 2025	13	13.17	13.17	13.21	12.89	1.82M
December 04, 2025	13.17	13.01	13.01	13.25	12.93	1.64M
December 03, 2025	13.32	13.19	13.19	13.34	13.1	1.79M
December 02, 2025	13.38	13.31	13.31	13.52	13.19	2.39M
December 01, 2025	13.37	13.38	13.38	13.52	13.21	2.6M
November 28, 2025	13.04	13.31	13.31	13.31	12.95	2.49M
November 27, 2025	12.98	13.08	13.08	13.15	12.94	2.27M
November 26, 2025	13.19	12.93	12.93	13.34	12.92	2.44M
November 25, 2025	13.38	13.14	13.14	13.38	13.12	2.32M
November 24, 2025	13.06	13.17	13.17	13.3	12.97	3.53M
November 21, 2025	13.56	12.94	12.94	13.69	12.85	4.69M
November 20, 2025	13.72	13.63	13.63	13.98	13.45	3.03M

Shanghai Lianming Machinery Co., Ltd. (603006.SS) SHH