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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	11.94	12.07	12.07	12.07	11.8	3.03M
July 04, 2025	12.15	11.86	11.86	12.17	11.78	4.3M
July 03, 2025	12.18	12.12	12.12	12.23	12.08	3.31M
July 02, 2025	12.13	12.12	12.12	12.14	11.94	3.2M
July 01, 2025	12.16	12.12	12.12	12.28	11.98	3.5M
June 30, 2025	11.99	12.18	12.18	12.18	11.93	3.09M
June 27, 2025	12	11.99	11.99	12.11	11.9	2.76M
June 26, 2025	11.97	11.9	11.9	12.1	11.86	4.53M
June 25, 2025	11.92	11.96	11.96	12.05	11.83	3.26M
June 24, 2025	11.48	11.91	11.91	12	11.48	4.03M
June 23, 2025	11.21	11.47	11.47	11.53	11.21	2.84M
June 20, 2025	11.48	11.31	11.31	11.59	11.25	3.16M
June 19, 2025	11.81	11.48	11.48	11.88	11.42	3.77M
June 18, 2025	11.97	11.81	11.81	12.05	11.7	4.1M
June 17, 2025	12.16	12.06	12.06	12.28	11.92	4.16M
June 16, 2025	11.98	12.18	12.18	12.23	11.8	4.5M
June 13, 2025	12.75	12.02	12.02	12.75	11.97	9.21M
June 12, 2025	12.51	12.81	12.81	12.93	12.5	6.92M
June 11, 2025	12.9	12.7	12.7	13.12	12.6	9.01M
June 10, 2025	12.49	12.83	12.83	12.87	12.45	11.98M
June 09, 2025	12.42	12.56	12.56	12.59	12.19	7.55M
June 06, 2025	13.27	12.41	12.41	13.27	12.37	11.28M
June 05, 2025	13.3	13.67	13.67	13.68	13.21	13.44M
June 04, 2025	13.7	13.41	13.41	13.79	13.11	16.17M
June 03, 2025	14.06	13.92	13.92	14.54	13.4	20.22M
May 30, 2025	14.97	13.91	13.91	14.98	13.6	26.18M
May 29, 2025	14.26	14.93	14.93	14.93	13.85	28.38M
May 28, 2025	12.31	13.57	13.57	13.57	12.31	12.75M
May 27, 2025	12.24	12.34	12.34	12.61	12.04	8.63M
May 26, 2025	12.45	12.31	12.31	12.52	12.17	12.52M

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