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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 21, 2025	36.8	37.44	37.44	37.85	36.55	14.71M
July 18, 2025	36.6	36.35	36.35	36.77	36.1	8.19M
July 17, 2025	36.22	36.65	36.65	37.07	35.92	12.74M
July 16, 2025	35.55	36.28	36.28	36.56	35.49	13.59M
July 15, 2025	35.41	35.61	35.61	35.88	35.15	8.93M
July 14, 2025	35.09	35.6	35.6	35.87	34.68	12.08M
July 11, 2025	33.42	34.84	34.84	35.15	33.39	12.58M
July 10, 2025	34.01	33.49	33.49	34.27	33.3	8.68M
July 09, 2025	35.14	34.14	34.14	35.47	34.06	10.78M
July 08, 2025	33.88	34.52	34.52	34.77	33.88	5.74M
July 07, 2025	34.51	33.98	33.98	34.61	33.89	5.31M
July 04, 2025	35.1	34.72	34.72	35.17	34.5	5.49M
July 03, 2025	34.89	35.03	35.03	35.5	34.88	5.74M
July 02, 2025	36.01	35.05	35.05	36.11	34.75	8.13M
July 01, 2025	36.47	36.23	36.23	36.58	35.92	5.5M
June 30, 2025	36.25	36.52	36.52	36.7	36.07	6.53M
June 27, 2025	36.5	36.09	36.09	36.7	35.61	7.78M
June 26, 2025	36.99	36.33	36.33	37.34	36.3	10.32M
June 25, 2025	36.05	36.99	36.99	37	36.05	12.85M
June 24, 2025	34.45	36.18	36.18	36.44	34.45	14.38M
June 23, 2025	33.29	34.23	34.23	34.3	33.29	6.94M
June 20, 2025	34.72	33.75	33.75	35	33.71	7.86M
June 19, 2025	34.5	34.83	34.83	35.85	34.41	10.57M
June 18, 2025	34.63	34.65	34.65	35.1	34.14	6.46M
June 17, 2025	34.94	34.78	34.78	35.3	34.62	4.93M

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