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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.25	13.67	13.67	14.25	13.62	3.78M
November 18, 2025	14.15	14.19	14.19	14.36	14.14	2.83M
November 17, 2025	14.25	14.23	14.23	14.39	14.05	2.6M
November 14, 2025	14.15	14.26	14.26	14.48	14.15	2.48M
November 13, 2025	14.14	14.18	14.18	14.31	14.03	2.29M
November 12, 2025	14.49	14.13	14.13	14.49	14.1	3.15M
November 11, 2025	14.42	14.32	14.32	14.52	14.24	2.57M
November 10, 2025	14.6	14.39	14.39	14.69	14.34	3.95M
November 07, 2025	14.88	14.57	14.57	14.88	14.55	3.12M
November 06, 2025	14.72	14.85	14.85	14.91	14.6	2.97M
November 05, 2025	14.59	14.73	14.73	14.78	14.49	3.51M
November 04, 2025	14.96	14.75	14.75	15.06	14.65	4.29M
November 03, 2025	14.82	15	15	15.06	14.64	5.63M
October 31, 2025	14.74	14.78	14.78	14.85	14.58	5.06M
October 30, 2025	14.56	14.6	14.6	14.84	14.44	4.23M
October 29, 2025	14.48	14.65	14.65	14.78	14.42	4.89M
October 28, 2025	14.45	14.5	14.5	14.61	14.22	4.34M
October 27, 2025	14.52	14.46	14.46	15.18	14.45	6.26M
October 24, 2025	14.51	14.56	14.56	14.62	14.39	3.66M
October 23, 2025	14.47	14.47	14.47	14.72	14.34	3.85M
October 22, 2025	14.33	14.59	14.59	15.18	14.31	8.39M
October 21, 2025	13.8	14.34	14.34	14.36	13.78	4.16M

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