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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.2	21.33	21.33	21.5	20.81	3.19M
December 03, 2025	21.12	21.12	21.12	21.42	20.95	2.58M
December 02, 2025	20.76	21.21	21.21	21.35	20.62	3.68M
December 01, 2025	20.2	20.82	20.82	21.47	20.11	5.46M
November 28, 2025	19.61	20.27	20.27	20.28	19.49	2.37M
November 27, 2025	19.38	19.61	19.61	19.85	19.35	1.45M
November 26, 2025	19.72	19.38	19.38	19.96	19.2	1.54M
November 25, 2025	19.4	19.6	19.6	19.84	19.4	1.62M
November 24, 2025	19.03	19.31	19.31	19.52	18.9	1.89M
November 21, 2025	18.66	18.95	18.95	20.04	18.66	2.83M
November 20, 2025	20.46	19.89	19.89	20.46	19.8	2.21M
November 19, 2025	20.62	20.31	20.31	20.99	20.29	2.14M
November 18, 2025	20.76	20.73	20.73	21.05	20.69	1.86M
November 17, 2025	21.02	20.96	20.96	21.21	20.83	2.53M
November 14, 2025	20.97	21.1	21.1	21.33	20.97	2.68M
November 13, 2025	20.84	21.15	21.15	21.45	20.66	4.39M
November 12, 2025	20.82	20.91	20.91	21.14	20.73	2.81M
November 11, 2025	21.03	20.91	20.91	21.2	20.81	3.84M
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

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