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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	14.9	14.66	14.66	14.9	14.33	4.66M
September 26, 2025	14.3	14.74	14.74	14.81	14.13	4.96M
September 25, 2025	14.96	14.6	14.6	15.06	14.49	6.37M
September 24, 2025	14.95	15	15	15.18	14.66	6.36M
September 23, 2025	14.73	15.16	15.16	15.3	14.42	10.63M
September 22, 2025	14.58	14.72	14.72	14.89	14.58	4.11M
September 19, 2025	14.92	14.63	14.63	14.92	14.53	4.75M
September 18, 2025	14.98	14.74	14.74	15.1	14.61	8.2M
September 17, 2025	15.28	15.02	15.02	15.56	15.01	8.38M
September 16, 2025	15.6	15.25	15.25	15.69	15.1	11.29M
September 15, 2025	17.03	15.6	15.6	17.03	15.26	23.55M
September 12, 2025	14.33	15.72	15.72	15.72	14.33	5.56M
September 11, 2025	14.1	14.29	14.29	14.34	13.86	5M
September 10, 2025	14.01	14.12	14.12	14.19	13.88	4.64M
September 09, 2025	14.03	13.91	13.91	14.1	13.78	4.61M
September 08, 2025	13.65	14.1	14.1	14.1	13.58	6.37M
September 05, 2025	13.49	13.62	13.62	13.7	13.12	4.49M
September 04, 2025	13.29	13.6	13.6	13.66	13.18	5.01M
September 03, 2025	13.59	13.33	13.33	13.93	13.29	4.11M
September 02, 2025	13.37	13.66	13.66	13.77	12.93	6.85M
September 01, 2025	13.17	13.37	13.37	13.46	13.13	4.32M
August 29, 2025	13.27	13.17	13.17	13.33	13.07	3.48M
August 28, 2025	13.45	13.33	13.33	13.7	12.8	6.04M
August 27, 2025	13.79	13.24	13.24	13.97	13.21	6.18M
August 26, 2025	13.95	13.85	13.85	14.09	13.83	5.44M
August 25, 2025	13.95	14.09	14.09	14.26	13.89	8.57M
August 22, 2025	14.39	14	14	14.68	13.81	9.65M
August 21, 2025	13.75	14.33	14.33	14.54	13.7	11.28M
August 20, 2025	13.4	13.78	13.78	13.91	13.31	6.82M
August 19, 2025	13.02	13.45	13.45	13.47	12.77	7.27M
August 18, 2025	13.08	13.17	13.17	13.29	13.08	4.77M
August 15, 2025	12.92	13.04	13.04	13.18	12.92	3.69M
August 14, 2025	13.39	12.91	12.91	13.39	12.91	3.77M
August 13, 2025	13.38	13.32	13.32	13.5	13.25	3.03M
August 12, 2025	13.49	13.34	13.34	13.52	13.27	2.83M
August 11, 2025	13.16	13.46	13.46	13.55	13.14	4.15M
August 08, 2025	13.1	13.14	13.14	13.24	12.9	2.93M
August 07, 2025	13.34	13.14	13.14	13.35	13.05	3.86M
August 06, 2025	13.3	13.29	13.29	13.38	13.22	4.07M
August 05, 2025	13.26	13.32	13.32	13.35	13.18	3.66M
August 04, 2025	13.05	13.23	13.23	13.25	12.89	3.61M
August 01, 2025	12.92	13.13	13.13	13.22	12.92	4.23M
July 31, 2025	13.15	12.91	12.91	13.3	12.88	5.56M
July 30, 2025	13.39	13.2	13.2	13.5	13.09	8.63M
July 29, 2025	13.84	13.52	13.52	14.02	13.49	8.19M
July 28, 2025	13.71	13.99	13.99	14.21	13.55	9.87M
July 25, 2025	13.42	13.66	13.66	13.72	13.28	8.61M
July 24, 2025	13.3	13.48	13.48	13.65	13.2	14.73M
July 23, 2025	13.08	13.56	13.56	14.36	12.9	23.11M
July 22, 2025	13.04	13.05	13.05	13.13	12.85	5.49M
July 21, 2025	12.76	13.05	13.05	13.09	12.66	8.3M
July 18, 2025	12.83	12.77	12.77	12.89	12.57	7.47M
July 17, 2025	12.41	12.83	12.83	12.97	12.41	13.6M
July 16, 2025	12.15	12.69	12.69	13.37	12.07	15.24M
July 15, 2025	12.18	12.15	12.15	12.26	12	2.83M
July 14, 2025	12.19	12.23	12.23	12.28	12.13	2.94M
July 11, 2025	12.16	12.15	12.15	12.22	11.98	3.85M
July 10, 2025	12.18	12.16	12.16	12.23	12.11	2.61M
July 09, 2025	12.24	12.17	12.17	12.24	12.1	2.59M
July 08, 2025	12.12	12.19	12.19	12.27	12.09	3.62M

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