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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.01	37.95	37.95	38.49	37.88	4.36M
February 12, 2026	37.1	38.21	38.21	38.65	36.95	7.82M
February 11, 2026	37.49	37.06	37.06	37.5	36.99	3.38M
February 10, 2026	36.86	37.42	37.42	37.69	36.8	4.98M
February 09, 2026	37.15	36.77	36.77	37.17	36.6	3.72M
February 06, 2026	36.45	36.7	36.7	37.29	35.85	4.48M
February 05, 2026	36.71	36.31	36.31	36.92	36.24	3.53M
February 04, 2026	37.11	36.87	36.87	37.13	36.46	4.38M
February 03, 2026	37.13	37.24	37.24	37.37	36.69	4.82M
February 02, 2026	37.51	36.78	36.78	38.11	36.78	6.56M
January 30, 2026	37	37.29	37.29	37.72	36.44	5.21M
January 29, 2026	37.5	37.05	37.05	38.08	36.99	5.9M
January 28, 2026	38.4	37.59	37.59	38.4	37.58	5.6M
January 27, 2026	38.52	38.4	38.4	38.74	37.2	6.86M
January 26, 2026	39.53	38.75	38.75	40.2	38.26	10.59M
January 23, 2026	38.98	39.42	39.42	40.2	38.94	11.57M
January 22, 2026	38.89	38.49	38.49	39.15	38.4	6.27M
January 21, 2026	38.3	38.87	38.87	39.1	38.16	6.23M
January 20, 2026	39.15	38.62	38.62	39.53	38.33	6.19M
January 19, 2026	38.91	39.15	39.15	39.55	38.7	9.64M
January 16, 2026	37.91	38.85	38.85	39	37.8	11.17M
January 15, 2026	37.67	37.7	37.7	38.23	37.41	5.94M
January 14, 2026	38.34	37.7	37.7	38.73	37.37	11.83M
January 13, 2026	39.03	38.35	38.35	39.2	38.22	9.69M
January 12, 2026	38.21	38.84	38.84	39.15	37.96	11.49M
January 09, 2026	38.7	38.46	38.46	39.07	38.22	8.9M
January 08, 2026	37.82	38.6	38.6	38.66	37.82	8.48M
January 07, 2026	37.97	38.02	38.02	38.78	37.71	8.37M
January 06, 2026	37.95	38.06	38.06	38.3	37.51	7.7M
January 05, 2026	37.67	38.06	38.06	38.32	37.5	7.59M
December 31, 2025	37.95	38.07	38.07	38.34	37.7	11.28M
December 30, 2025	36.2	37.84	37.84	37.99	36.2	13.16M
December 29, 2025	35.67	36.36	36.36	36.56	35.67	7.67M
December 26, 2025	35.86	35.63	35.63	36.2	35.5	5.38M
December 25, 2025	35.11	35.85	35.85	36.09	35	7.65M
December 24, 2025	34.88	35.01	35.01	35.18	34.68	2.87M
December 23, 2025	35.02	34.72	34.72	35.05	34.59	2.97M
December 22, 2025	34.33	35.08	35.08	35.34	34.25	6.05M
December 19, 2025	34.02	34.06	34.06	34.42	33.8	3.84M
December 18, 2025	34.25	33.84	33.84	34.47	33.81	3.54M
December 17, 2025	34.16	34.24	34.24	34.43	33.62	3.66M
December 16, 2025	34.32	33.99	33.99	34.65	33.79	3.07M
December 15, 2025	34.8	34.56	34.56	35.14	34.49	2.96M
December 12, 2025	35.37	35.04	35.04	35.38	34.79	3.86M
December 11, 2025	35.98	35.21	35.21	36	35.16	3.79M
December 10, 2025	35.88	35.98	35.98	36.09	35.56	3.25M
December 09, 2025	36.41	35.95	35.95	36.78	35.92	4.23M
December 08, 2025	36.52	36.55	36.55	36.68	36.16	5.21M
December 05, 2025	35.66	36.4	36.4	36.44	35.64	4.53M
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

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