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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	23.11	23.46	23.46	23.88	23.04	2.88M
February 12, 2026	23.01	23.04	23.04	23.35	22.94	1.3M
February 11, 2026	23.09	23.13	23.13	23.4	22.84	1.55M
February 10, 2026	22.95	23	23	23.15	22.81	1.63M
February 09, 2026	22.31	22.95	22.95	23.12	22.15	2.53M
February 06, 2026	22.09	22.12	22.12	22.37	21.77	1.38M
February 05, 2026	22.07	22.06	22.06	22.31	21.87	1.46M
February 04, 2026	21.97	21.95	21.95	22.45	21.89	1.44M
February 03, 2026	21.76	22	22	22.09	21.56	1.41M
February 02, 2026	21.88	21.75	21.75	22.25	21.65	2.12M
January 30, 2026	21.5	21.81	21.81	21.95	21.23	2.22M
January 29, 2026	21.97	21.35	21.35	22.06	21.23	2.14M
January 28, 2026	22.55	21.97	21.97	22.9	21.79	2.77M
January 27, 2026	22.12	22.75	22.75	22.78	21.54	2.69M
January 26, 2026	22.61	22.27	22.27	22.86	22.1	2.12M
January 23, 2026	22.52	22.53	22.53	22.62	22.2	1.7M
January 22, 2026	22.6	22.49	22.49	22.84	22.43	1.92M
January 21, 2026	22	22.5	22.5	22.5	21.85	2.29M
January 20, 2026	22.39	21.99	21.99	22.4	21.8	2.2M
January 19, 2026	21.64	22	22	22.11	21.56	1.81M
January 16, 2026	21.56	21.79	21.79	21.95	21.46	2.15M
January 15, 2026	21.12	21.54	21.54	21.54	21.1	2.06M
January 14, 2026	21.54	21.32	21.32	21.68	20.94	2.84M
January 13, 2026	21.74	21.5	21.5	22.17	21.36	2.43M
January 12, 2026	22.12	21.72	21.72	22.12	21.2	3.06M
January 09, 2026	21.25	21.71	21.71	22.52	21.1	3.72M
January 08, 2026	20.97	21.07	21.07	21.34	20.76	1.53M
January 07, 2026	21.45	21.06	21.06	21.45	20.87	1.99M
January 06, 2026	21.37	21.44	21.44	21.69	21.27	2.06M
January 05, 2026	21.12	21.39	21.39	21.59	21.01	1.65M
December 31, 2025	21.2	21.14	21.14	21.35	20.88	1.23M
December 30, 2025	20.89	21.18	21.18	21.5	20.66	1.7M
December 29, 2025	21.22	20.98	20.98	21.22	20.8	1.85M
December 26, 2025	21.56	21.03	21.03	21.58	20.95	2.05M
December 25, 2025	21.43	21.47	21.47	21.52	21.14	1.86M
December 24, 2025	21.01	21.35	21.35	21.58	21.01	1.59M
December 23, 2025	21.46	21.13	21.13	21.57	21.1	1.83M
December 22, 2025	21.7	21.59	21.59	21.88	21.35	1.91M
December 19, 2025	21.11	21.47	21.47	21.76	21.11	1.69M
December 18, 2025	20.5	21.11	21.11	21.6	20.3	1.91M
December 17, 2025	20.96	20.64	20.64	21.4	20.36	2.31M
December 16, 2025	21.99	21.11	21.11	21.99	21.05	1.9M
December 15, 2025	21.96	21.75	21.75	22.14	21.62	2.26M
December 12, 2025	22.36	21.83	21.83	22.8	21.6	4.12M
December 11, 2025	22.93	22.38	22.38	23.08	22.11	2.83M
December 10, 2025	22.26	22.92	22.92	23.55	22.26	5.17M
December 09, 2025	22.11	22.17	22.17	22.76	22.09	3.53M
December 08, 2025	21.53	22.32	22.32	22.45	21.29	4.91M
December 05, 2025	21.5	21.69	21.69	21.87	21.01	4.04M
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

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