Zhejiang Liming Intelligent Manufacturing Co.,Ltd. - 603048.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	21.27	21.3	21.3	21.5	20.69	3.31M
September 26, 2025	21.39	21.34	21.34	21.85	21.08	3.65M
September 25, 2025	22.15	21.39	21.39	22.2	21.27	5.58M
September 24, 2025	20.88	22.15	22.15	22.27	20.46	8.85M
September 23, 2025	20.57	20.9	20.9	20.96	20.18	4.72M
September 22, 2025	20.3	20.57	20.57	21.07	20.3	2.6M
September 19, 2025	20.63	20.31	20.31	20.63	20.18	2.46M
September 18, 2025	21.44	20.62	20.62	21.58	20.49	5.06M
September 17, 2025	21	21.41	21.41	21.75	21	6.01M
September 16, 2025	20.5	21.1	21.1	21.3	20.5	5.16M
September 15, 2025	20.52	20.5	20.5	21	20.47	3.35M
September 12, 2025	21.35	20.65	20.65	21.41	20.61	5.04M
September 11, 2025	20.69	21.15	21.15	21.88	20.51	7.55M
September 10, 2025	21.7	20.83	20.83	23.15	20.45	16.29M
September 09, 2025	20.9	21.64	21.64	21.69	20.78	6.92M
September 08, 2025	19.83	20.94	20.94	21.18	19.73	8.56M
September 05, 2025	19.5	19.83	19.83	19.84	19.23	2.8M
September 04, 2025	19.59	19.38	19.38	19.77	19.08	2.86M
September 03, 2025	19.96	19.49	19.49	20.47	19.41	3.41M
September 02, 2025	20.03	20.09	20.09	20.23	19.74	3.89M
September 01, 2025	19.99	20.13	20.13	20.4	19.88	3.41M
August 29, 2025	19.96	19.8	19.8	20.08	19.65	2.93M
August 28, 2025	19.76	19.95	19.95	20.22	19.08	4.65M
August 27, 2025	20.6	19.95	19.95	20.87	19.81	5.07M
August 26, 2025	20.5	20.6	20.6	21.15	20.4	5.23M
August 25, 2025	20.83	20.73	20.73	21.5	20.54	7.63M
August 22, 2025	20.45	20.78	20.78	22.08	20.33	9.51M
August 21, 2025	20.99	20.46	20.46	21.01	20.36	5.4M
August 20, 2025	20.28	20.8	20.8	20.97	20.09	9.31M
August 19, 2025	19.64	20.48	20.48	21.62	19.61	14.57M
August 18, 2025	19.45	19.65	19.65	19.75	19.38	4.14M
August 15, 2025	19.15	19.36	19.36	19.5	19.07	2.37M
August 14, 2025	19.61	19.07	19.07	19.62	19.02	3.06M
August 13, 2025	19.52	19.57	19.57	19.75	19.45	2.5M
August 12, 2025	19.78	19.57	19.57	19.86	19.47	2.65M
August 11, 2025	19.64	19.78	19.78	19.83	19.49	3.7M
August 08, 2025	19.5	19.52	19.52	19.58	19.25	2.8M
August 07, 2025	19.67	19.51	19.51	19.84	19.42	4.38M
August 06, 2025	19.34	19.68	19.68	19.71	19.25	5.01M
August 05, 2025	19.3	19.38	19.38	19.42	19.22	4.35M
August 04, 2025	18.79	19.33	19.33	19.36	18.62	6.14M
August 01, 2025	18.6	18.7	18.7	18.8	18.57	1.76M
July 31, 2025	18.92	18.56	18.56	18.99	18.53	2.64M
July 30, 2025	19.08	19.19	18.91	19.25	18.8	3.44M
July 29, 2025	19.31	19.16	18.88	19.31	18.94	3.68M
July 28, 2025	19.26	19.39	19.11	19.6	19.19	5.28M
July 25, 2025	19.15	19.27	18.99	19.27	19.06	3.19M
July 24, 2025	19.1	19.18	18.9	19.35	19.06	5.07M
July 23, 2025	19.15	19.24	19.24	19.39	19.03	5.75M
July 22, 2025	19.56	19.22	19.22	19.65	19.1	7.57M
July 21, 2025	19.3	19.45	19.45	20.15	19.3	11.83M
July 18, 2025	21	20.08	20.08	21.05	19.6	19.75M
July 17, 2025	21.45	21.45	21.45	21.45	19.71	17.75M
July 16, 2025	17.66	19.5	19.5	19.5	17.66	7.68M
July 15, 2025	18.06	17.73	17.73	18.08	17.52	2.14M
July 14, 2025	17.71	17.98	17.98	18	17.71	2.4M
July 11, 2025	17.82	17.82	17.82	17.95	17.6	2.74M
July 10, 2025	17.74	17.71	17.71	18.06	17.63	2.61M
July 09, 2025	17.9	17.75	17.75	18.05	17.67	3.18M
July 08, 2025	18	17.9	17.9	18.07	17.83	3.57M

Zhejiang Liming Intelligent Manufacturing Co.,Ltd. (603048.SS) SHH