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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.89	35.83	35.83	36.47	35.37	5.93M
December 03, 2025	35.79	35.31	35.31	35.95	35.22	2.81M
December 02, 2025	36.24	35.79	35.79	36.32	35.61	2.74M
December 01, 2025	35.35	36.22	36.22	36.22	35.17	5.27M
November 28, 2025	35.1	35.38	35.38	35.54	34.58	3.43M
November 27, 2025	35.25	35.04	35.04	35.57	34.92	3.28M
November 26, 2025	34.96	35.24	35.24	35.69	34.86	3.4M
November 25, 2025	35.3	35.04	35.04	35.97	35.02	5.26M
November 24, 2025	34.19	35.3	35.3	35.49	33.95	5.43M
November 21, 2025	33.81	34.15	34.15	34.76	33.35	6.33M
November 20, 2025	34.82	34.12	34.12	35.26	34	3.65M
November 19, 2025	35.35	34.76	34.76	35.54	34.39	3.62M
November 18, 2025	35.21	35.34	35.34	35.54	35.14	2.74M
November 17, 2025	35.75	35.34	35.34	35.85	35.3	3.64M
November 14, 2025	36.12	35.91	35.91	36.49	35.9	3.31M
November 13, 2025	36.42	36.56	36.56	36.73	35.84	4.46M
November 12, 2025	36.76	36.48	36.48	36.87	36.25	3.04M
November 11, 2025	36.96	36.66	36.66	37.19	36.51	3.11M
November 10, 2025	37.38	36.94	36.94	37.57	36.71	3.81M
November 07, 2025	37.85	37.36	37.36	37.85	37.3	3.35M
November 06, 2025	37.2	37.89	37.89	37.92	37.19	4.75M
November 05, 2025	36.7	37.19	37.19	37.5	36.63	3.48M
November 04, 2025	38.15	37.21	37.21	38.15	36.86	4.53M
November 03, 2025	38.29	38	38	38.54	37.64	4.05M
October 31, 2025	38.05	38.24	38.24	38.79	38.05	4.48M
October 30, 2025	39.45	38.01	38.01	39.48	38.01	7.8M
October 29, 2025	39.15	39.47	39.47	39.7	38.87	7.81M
October 28, 2025	39.13	40	40	40	38.63	9.38M
October 27, 2025	38.66	39.13	39.13	39.4	38.66	6.5M
October 24, 2025	37.75	38.32	38.32	38.36	37.6	5.84M
October 23, 2025	37.51	37.48	37.48	37.66	36.82	3.98M
October 22, 2025	37.65	37.71	37.71	38.03	37.2	3.83M
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

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