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

42.77

-0.62(-1.43%)

Updated at September 30 10:31AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202544.242.8342.8344.242.7310.97M
September 25, 202544.8844.4644.4644.9243.9512.83M
September 24, 202543.0144.9344.9344.9442.7418.03M
September 23, 202543.2443.5943.5943.654217.36M
September 22, 202542.7243.2543.2543.6342.7213.92M
September 19, 202543.8842.9242.9244.3642.6717.44M
September 18, 202546.244.1244.1246.8843.2337.62M
September 17, 202544.8846.3146.3146.9544.8231.36M
September 16, 202542.8945.2845.2846.0642.7232.56M
September 15, 202541.642.7842.7843.7241.5120.1M
September 12, 202542.2441.741.742.741.714.61M
September 11, 20254142.2542.2542.3240.316.65M
September 10, 20254241.2441.2442.7341.1114.88M
September 09, 202542.0142.3642.3642.8741.520.62M
September 08, 20254143.543.543.8640.8923.63M
September 05, 202540.141.3241.3241.5839.4516.75M
September 04, 202542.840.1940.1943.2239.1524.42M
September 03, 202544.5142.7442.7444.8842.2325.28M
September 02, 202543.6943.743.744.4941.7634.54M
September 01, 202542.8643.6343.6343.9641.5437.45M
August 29, 202540.8742.8142.8142.8140.8633.02M
August 28, 202539.1238.9238.9239.393815.25M
August 27, 202540.3839.2839.2840.8839.2715.43M
August 26, 202541.1540.1440.1441.1540.1313.62M
August 25, 202541.0141.1341.134240.818.42M
August 22, 202540.8140.9740.9741.1440.512.57M
August 21, 202540.6140.8140.8141.9540.2617.55M
August 20, 202540.5840.7740.7740.7839.9516.1M
August 19, 202539.4441.0941.0941.438.6826.66M
August 18, 202539.3139.4739.4740.0638.917.67M
August 15, 202538.1739.239.239.438.1617.85M
August 14, 202538.838.4838.4839.0737.5717.7M
August 13, 202538.4838.7938.7938.983814.75M
August 12, 202538.3638.4838.4838.8837.910.49M
August 11, 202537.9238.2938.2938.5537.9210.19M
August 08, 202538.838.0738.0738.83811.72M
August 07, 202539.73393940.1738.8618.01M
August 06, 202538.639.7339.7339.9838.326.08M
August 05, 202538.8838.538.538.9338.117.01M
August 04, 202537.4938.8738.8738.8837.4520.15M
August 01, 202537.637.6337.6338.6337.3522.92M
July 31, 202535.237.737.738.7835.240.79M
July 30, 202535.9235.2535.2536.18358.34M
July 29, 202536.0436.0636.0636.4935.777.27M
July 28, 202536.5536.2236.2236.9636.118.14M
July 25, 20253736.5336.5337.0836.328.56M
July 24, 202536.536.9836.9837.3636.388.78M
July 23, 202536.1536.5736.5737.635.9111.19M
July 22, 202537.5936.3936.3937.636.2511.9M
July 21, 202536.837.4437.4437.8536.5514.71M
July 18, 202536.636.3536.3536.7736.18.19M
July 17, 202536.2236.6536.6537.0735.9212.74M
July 16, 202535.5536.2836.2836.5635.4913.59M
July 15, 202535.4135.6135.6135.8835.158.93M
July 14, 202535.0935.635.635.8734.6812.08M
July 11, 202533.4234.8434.8435.1533.3912.58M
July 10, 202534.0133.4933.4934.2733.38.68M
July 09, 202535.1434.1434.1435.4734.0610.78M
July 08, 202533.8834.5234.5234.7733.885.74M
July 07, 202534.5133.9833.9834.6133.895.31M