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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	20.65	21	21	21.3	20.55	6.51M
November 07, 2025	21.2	20.66	20.66	21.3	20.45	9.11M
November 06, 2025	20.56	21.75	21.75	22.75	20.41	8.46M
November 05, 2025	20.24	20.68	20.68	20.73	20.19	2.96M
November 04, 2025	20.6	20.36	20.36	20.75	20.27	1.92M
November 03, 2025	20.53	20.61	20.61	20.77	20.39	2.59M
October 31, 2025	19.52	20.58	20.58	20.87	19.5	5.06M
October 30, 2025	19.71	19.6	19.6	19.88	19.48	2.48M
October 29, 2025	19.9	19.71	19.71	20.1	19.6	1.74M
October 28, 2025	19.99	20.09	20.09	20.44	19.81	2.18M
October 27, 2025	20.34	19.98	19.98	20.53	19.78	2.7M
October 24, 2025	20	20.33	20.33	20.41	19.93	3.06M
October 23, 2025	19.9	20.04	20.04	20.27	19.62	3.12M
October 22, 2025	19.62	19.85	19.85	20.06	19.62	1.99M
October 21, 2025	19.6	19.74	19.74	19.81	19.45	1.74M
October 20, 2025	19.13	19.64	19.64	19.83	19.1	2.47M
October 17, 2025	19.5	18.91	18.91	19.66	18.91	2.2M
October 16, 2025	19.92	19.57	19.57	20.32	19.57	2.21M
October 15, 2025	19.28	19.98	19.98	20.07	19.28	2.83M
October 14, 2025	19.6	19.28	19.28	19.99	19.18	2.45M
October 13, 2025	18.9	19.59	19.59	19.81	18.66	3.44M
October 10, 2025	20	20.11	20.11	20.55	19.99	3.18M
October 09, 2025	20.4	20.05	20.05	20.46	20	4.06M
September 30, 2025	21.4	20.39	20.39	21.4	20.33	4.68M
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

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