UK markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
21.35-0.22 (-1.02%)
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202421.4921.9221.3521.3521.356,791,249
29 Apr 202421.2121.8021.2121.5721.578,137,227
26 Apr 202421.8322.3021.2521.4621.469,624,103
25 Apr 202421.2222.3521.2222.1222.127,665,640
24 Apr 202422.3822.3820.8021.7021.7011,242,275
23 Apr 202422.0822.5921.9622.3822.388,592,267
22 Apr 202422.1922.2621.7621.9021.905,477,131
19 Apr 202421.6322.0921.3622.0522.056,792,582
18 Apr 202421.2422.0421.0121.6721.6711,620,451
17 Apr 202419.7521.1619.7521.0721.078,511,760
16 Apr 202420.0520.2819.5119.5819.587,977,746
15 Apr 202420.6020.8219.8120.2520.258,486,153
12 Apr 202420.0020.7419.9120.5620.568,426,596
11 Apr 202419.6220.2919.6220.0020.005,638,967
10 Apr 202420.0920.5019.8319.8919.897,243,186
09 Apr 202419.0120.3819.0120.1220.1211,318,611
08 Apr 202419.1519.9418.9719.1119.1110,737,886
03 Apr 202418.2519.3418.2219.2419.2411,366,013
02 Apr 202418.0318.4717.8718.3518.355,217,900
01 Apr 202417.2118.6617.2118.0318.036,595,268
29 Mar 202417.1417.2816.7917.1917.191,480,794
28 Mar 202416.5317.4516.5317.1817.183,182,778
27 Mar 202417.4117.5016.7116.8016.803,065,080
26 Mar 202417.3317.5517.1017.3917.392,929,760
25 Mar 202417.8017.9217.2317.2617.263,711,849
22 Mar 202418.1118.3317.6817.8817.884,102,934
21 Mar 202418.3518.5018.1118.1518.152,931,364
20 Mar 202418.2118.6518.2118.3918.393,936,949
19 Mar 202418.3818.3918.1018.1718.172,807,678
18 Mar 202418.0618.3917.9518.3918.393,819,761
15 Mar 202417.7118.0117.6418.0018.002,629,002
14 Mar 202417.8418.0217.5017.7817.783,142,614
13 Mar 202417.7017.9617.6717.8117.813,018,816
12 Mar 202417.5517.7817.5217.7517.753,256,122
11 Mar 202417.4017.6717.4017.5717.573,133,781
08 Mar 202417.3017.5417.2017.4717.472,628,238
07 Mar 202417.7217.9117.3717.3817.383,791,857
06 Mar 202417.5717.7417.2017.6717.674,764,338
05 Mar 202417.5617.6917.1617.4717.474,024,834
04 Mar 202417.5617.8717.4117.7517.754,974,273
01 Mar 202417.2017.5917.0417.5217.524,920,688
29 Feb 202416.2017.0816.1317.0817.084,855,735
28 Feb 202417.5017.7916.3916.4516.458,521,264
27 Feb 202417.0017.5916.8517.5917.595,513,483
26 Feb 202416.9817.3816.8517.1317.136,748,250
23 Feb 202416.4416.8316.2016.7616.764,589,023
22 Feb 202416.3716.6416.2216.3816.384,172,399
21 Feb 202416.1716.8215.9216.3716.374,288,330
20 Feb 202416.2716.2715.8516.1816.183,717,452
19 Feb 202416.7016.7116.0816.2716.275,364,450
08 Feb 202415.4016.5415.2316.4116.415,303,861
07 Feb 202414.6515.4014.6015.2215.225,825,776
06 Feb 202413.3014.8012.8714.7014.705,562,142
05 Feb 202414.4414.4413.1413.5813.585,980,733
02 Feb 202415.0115.3713.8514.6014.605,141,436
01 Feb 202415.3915.4814.8215.0815.084,781,867
31 Jan 202416.2816.5215.3515.3815.384,545,321
30 Jan 202416.9517.0916.3316.3316.333,496,520
29 Jan 202417.8017.8817.0317.0517.052,827,395
26 Jan 202417.8217.9317.5617.5917.593,085,298
25 Jan 202417.4518.0317.1417.8717.874,440,802
24 Jan 202417.4517.8616.8517.4917.493,623,786
23 Jan 202417.3517.5216.9217.4017.404,575,482
22 Jan 202418.5218.5217.2017.4017.405,885,005
19 Jan 202419.1519.2018.3218.6518.656,467,418
18 Jan 202419.5019.7818.6919.2719.276,737,576
17 Jan 202420.3820.6219.7819.7919.795,304,990
16 Jan 202420.1920.6720.0620.4720.476,903,131
15 Jan 202419.8120.2019.7119.8819.884,105,558
12 Jan 202420.4820.5319.9219.9719.975,052,495
11 Jan 202420.3020.5820.1420.5320.535,490,642
10 Jan 202420.6820.6820.2020.3020.306,147,138
09 Jan 202420.4421.1820.2020.8620.8612,670,425
08 Jan 202419.7621.0019.7620.4420.4414,232,250
05 Jan 202419.8020.3919.5819.8319.834,482,549
04 Jan 202419.9019.9719.7119.7619.761,812,176
03 Jan 202420.0120.1119.7919.9019.902,761,960
02 Jan 202420.1120.1619.9420.0120.013,452,245
29 Dec 202319.8020.1519.7020.0320.033,625,800
28 Dec 202319.0019.9118.9619.8319.834,940,304
27 Dec 202318.6219.0918.5719.0519.053,773,290
26 Dec 202319.6019.6618.4418.6618.666,198,822
25 Dec 202319.5019.7619.3619.6719.672,688,131
22 Dec 202319.5019.8419.3319.5119.513,620,540
21 Dec 202319.1419.6019.0019.5819.583,394,642
20 Dec 202319.4219.7619.2619.2719.272,547,866
19 Dec 202319.3919.5519.2019.4819.481,780,789
18 Dec 202319.5719.6719.4019.4119.412,639,100
15 Dec 202319.6319.9019.4719.5719.572,307,600
14 Dec 202319.6619.9019.5819.6119.612,400,991
13 Dec 202319.8019.9919.4619.6119.613,404,700
12 Dec 202319.7019.9219.6219.7619.762,582,857
11 Dec 202319.1619.8418.9419.7619.764,993,545
08 Dec 202319.3519.6519.1519.1919.194,517,325
07 Dec 202319.5019.7019.4319.4519.453,094,110
06 Dec 202319.4419.8119.4419.5619.563,736,383
05 Dec 202319.9819.9919.5419.5619.564,080,554
04 Dec 202320.1320.2719.9620.0220.023,982,036
01 Dec 202320.3820.5019.9520.1720.1710,041,842
30 Nov 202322.0022.5220.4220.8220.8216,534,298
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...