Zhejiang Jiecang Linear Motion Technology Co.,Ltd. - 603583.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	37.4	37.68	37.68	37.8	36.82	4.95M
October 20, 2025	36.69	37	37	37.28	36.64	5.49M
October 17, 2025	37.68	36.25	36.25	38.07	36.15	7.64M
October 16, 2025	38.35	37.87	37.87	38.48	37.8	6.29M
October 15, 2025	38.03	38.79	38.79	38.95	37.46	8.24M
October 14, 2025	40.5	38.01	38.01	40.51	38	11.9M
October 13, 2025	39	40.01	40.01	40.48	38.99	10.63M
October 10, 2025	43.32	42.14	42.14	44.1	42.09	11.21M
October 09, 2025	42.62	43.07	43.07	43.1	41.21	14.28M
September 30, 2025	43.45	42.71	42.71	43.6	42.3	12.28M
September 29, 2025	42.67	43.39	43.39	43.59	42.5	8.38M
September 26, 2025	44.2	42.83	42.83	44.2	42.73	10.97M
September 25, 2025	44.88	44.46	44.46	44.92	43.95	12.83M
September 24, 2025	43.01	44.93	44.93	44.94	42.74	18.03M
September 23, 2025	43.24	43.59	43.59	43.65	42	17.36M
September 22, 2025	42.72	43.25	43.25	43.63	42.72	13.92M
September 19, 2025	43.88	42.92	42.92	44.36	42.67	17.44M
September 18, 2025	46.2	44.12	44.12	46.88	43.23	37.62M
September 17, 2025	44.88	46.31	46.31	46.95	44.82	31.36M
September 16, 2025	42.89	45.28	45.28	46.06	42.72	32.56M
September 15, 2025	41.6	42.78	42.78	43.72	41.51	20.1M
September 12, 2025	42.24	41.7	41.7	42.7	41.7	14.61M
September 11, 2025	41	42.25	42.25	42.32	40.3	16.65M
September 10, 2025	42	41.24	41.24	42.73	41.11	14.88M
September 09, 2025	42.01	42.36	42.36	42.87	41.5	20.62M
September 08, 2025	41	43.5	43.5	43.86	40.89	23.63M
September 05, 2025	40.1	41.32	41.32	41.58	39.45	16.75M
September 04, 2025	42.8	40.19	40.19	43.22	39.15	24.42M
September 03, 2025	44.51	42.74	42.74	44.88	42.23	25.28M
September 02, 2025	43.69	43.7	43.7	44.49	41.76	34.54M
September 01, 2025	42.86	43.63	43.63	43.96	41.54	37.45M
August 29, 2025	40.87	42.81	42.81	42.81	40.86	33.02M
August 28, 2025	39.12	38.92	38.92	39.39	38	15.25M
August 27, 2025	40.38	39.28	39.28	40.88	39.27	15.43M
August 26, 2025	41.15	40.14	40.14	41.15	40.13	13.62M
August 25, 2025	41.01	41.13	41.13	42	40.8	18.42M
August 22, 2025	40.81	40.97	40.97	41.14	40.5	12.57M
August 21, 2025	40.61	40.81	40.81	41.95	40.26	17.55M
August 20, 2025	40.58	40.77	40.77	40.78	39.95	16.1M
August 19, 2025	39.44	41.09	41.09	41.4	38.68	26.66M
August 18, 2025	39.31	39.47	39.47	40.06	38.9	17.67M
August 15, 2025	38.17	39.2	39.2	39.4	38.16	17.85M
August 14, 2025	38.8	38.48	38.48	39.07	37.57	17.7M
August 13, 2025	38.48	38.79	38.79	38.98	38	14.75M
August 12, 2025	38.36	38.48	38.48	38.88	37.9	10.49M
August 11, 2025	37.92	38.29	38.29	38.55	37.92	10.19M
August 08, 2025	38.8	38.07	38.07	38.8	38	11.72M
August 07, 2025	39.73	39	39	40.17	38.86	18.01M
August 06, 2025	38.6	39.73	39.73	39.98	38.3	26.08M
August 05, 2025	38.88	38.5	38.5	38.93	38.1	17.01M
August 04, 2025	37.49	38.87	38.87	38.88	37.45	20.15M
August 01, 2025	37.6	37.63	37.63	38.63	37.35	22.92M
July 31, 2025	35.2	37.7	37.7	38.78	35.2	40.79M
July 30, 2025	35.92	35.25	35.25	36.18	35	8.34M
July 29, 2025	36.04	36.06	36.06	36.49	35.77	7.27M
July 28, 2025	36.55	36.22	36.22	36.96	36.11	8.14M
July 25, 2025	37	36.53	36.53	37.08	36.32	8.56M
July 24, 2025	36.5	36.98	36.98	37.36	36.38	8.78M
July 23, 2025	36.15	36.57	36.57	37.6	35.91	11.19M
July 22, 2025	37.59	36.39	36.39	37.6	36.25	11.9M

Zhejiang Jiecang Linear Motion Technology Co.,Ltd. (603583.SS) SHH