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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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