Zhejiang Liming Intelligent Manufacturing Co.,Ltd. (603048.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 13.46 | 13.46 | 12.25 | 12.25 | 12.25 | 3,553,745 |
| 15 Apr 2024 | 14.85 | 15.11 | 13.53 | 13.61 | 13.61 | 3,534,100 |
| 12 Apr 2024 | 15.05 | 15.37 | 14.99 | 15.03 | 15.03 | 1,451,500 |
| 11 Apr 2024 | 14.90 | 15.43 | 14.90 | 15.18 | 15.18 | 1,531,300 |
| 10 Apr 2024 | 15.70 | 15.70 | 15.00 | 15.16 | 15.16 | 2,765,300 |
| 09 Apr 2024 | 15.50 | 15.94 | 15.40 | 15.74 | 15.74 | 3,220,100 |
| 08 Apr 2024 | 15.84 | 16.56 | 15.63 | 15.94 | 15.94 | 4,160,600 |
| 03 Apr 2024 | 15.85 | 15.92 | 15.47 | 15.88 | 15.88 | 1,705,600 |
| 02 Apr 2024 | 15.83 | 16.15 | 15.70 | 15.88 | 15.88 | 1,660,243 |
| 01 Apr 2024 | 15.42 | 15.95 | 15.32 | 15.90 | 15.90 | 1,856,500 |
| 29 Mar 2024 | 15.32 | 15.70 | 15.26 | 15.43 | 15.43 | 826,800 |
| 28 Mar 2024 | 14.67 | 15.42 | 14.67 | 15.26 | 15.26 | 1,610,500 |
| 27 Mar 2024 | 15.30 | 15.37 | 14.75 | 14.75 | 14.75 | 1,545,100 |
| 26 Mar 2024 | 15.13 | 15.44 | 14.95 | 15.25 | 15.25 | 1,334,300 |
| 25 Mar 2024 | 15.46 | 15.66 | 15.16 | 15.23 | 15.23 | 1,760,200 |
| 22 Mar 2024 | 15.87 | 15.92 | 15.42 | 15.56 | 15.56 | 1,876,400 |
| 21 Mar 2024 | 15.80 | 15.95 | 15.60 | 15.92 | 15.92 | 2,107,000 |
| 20 Mar 2024 | 15.68 | 16.00 | 15.63 | 15.84 | 15.84 | 1,882,700 |
| 19 Mar 2024 | 15.68 | 15.75 | 15.49 | 15.61 | 15.61 | 1,912,000 |
| 18 Mar 2024 | 15.35 | 15.69 | 15.31 | 15.59 | 15.59 | 2,543,500 |
| 15 Mar 2024 | 14.80 | 15.20 | 14.73 | 15.19 | 15.19 | 2,453,818 |
| 14 Mar 2024 | 14.93 | 15.05 | 14.57 | 14.81 | 14.81 | 2,048,400 |
| 13 Mar 2024 | 14.92 | 15.15 | 14.85 | 14.93 | 14.93 | 2,133,300 |
| 12 Mar 2024 | 14.67 | 14.92 | 14.52 | 14.92 | 14.92 | 2,316,600 |
| 11 Mar 2024 | 14.42 | 14.69 | 14.27 | 14.63 | 14.63 | 2,229,300 |
| 08 Mar 2024 | 14.21 | 14.32 | 14.02 | 14.27 | 14.27 | 1,696,800 |
| 07 Mar 2024 | 14.30 | 14.57 | 14.10 | 14.21 | 14.21 | 2,486,000 |
| 06 Mar 2024 | 13.98 | 14.39 | 13.90 | 14.19 | 14.19 | 2,553,300 |
| 05 Mar 2024 | 14.02 | 14.11 | 13.71 | 13.84 | 13.84 | 1,946,000 |
| 04 Mar 2024 | 14.31 | 14.32 | 13.77 | 14.19 | 14.19 | 2,353,500 |
| 01 Mar 2024 | 14.30 | 14.40 | 13.93 | 14.27 | 14.27 | 2,683,100 |
| 29 Feb 2024 | 13.20 | 14.26 | 13.20 | 14.24 | 14.24 | 3,872,608 |
| 28 Feb 2024 | 15.21 | 15.30 | 13.70 | 13.70 | 13.70 | 6,306,500 |
| 27 Feb 2024 | 14.58 | 15.23 | 14.47 | 15.22 | 15.22 | 4,493,645 |
| 26 Feb 2024 | 14.36 | 14.92 | 14.21 | 14.71 | 14.71 | 5,342,600 |
| 23 Feb 2024 | 14.19 | 14.60 | 13.96 | 14.50 | 14.50 | 5,814,600 |
| 22 Feb 2024 | 14.05 | 15.08 | 13.61 | 14.38 | 14.38 | 7,157,800 |
| 21 Feb 2024 | 12.46 | 13.92 | 12.41 | 13.92 | 13.92 | 1,519,000 |
| 20 Feb 2024 | 12.41 | 12.67 | 12.15 | 12.65 | 12.65 | 2,612,192 |
| 19 Feb 2024 | 11.88 | 12.50 | 11.78 | 12.41 | 12.41 | 3,781,700 |
| 08 Feb 2024 | 10.74 | 11.80 | 10.42 | 11.77 | 11.77 | 4,762,398 |
| 07 Feb 2024 | 11.50 | 11.59 | 10.42 | 10.73 | 10.73 | 5,256,364 |
| 06 Feb 2024 | 11.20 | 12.19 | 11.11 | 11.44 | 11.44 | 5,143,500 |
| 05 Feb 2024 | 13.70 | 13.70 | 12.34 | 12.34 | 12.34 | 2,136,600 |
| 02 Feb 2024 | 14.56 | 14.96 | 13.24 | 13.71 | 13.71 | 2,293,700 |
| 01 Feb 2024 | 14.62 | 14.78 | 14.02 | 14.50 | 14.50 | 1,779,500 |
| 31 Jan 2024 | 15.56 | 15.78 | 14.56 | 14.63 | 14.63 | 1,886,609 |
| 30 Jan 2024 | 15.90 | 16.22 | 15.58 | 15.64 | 15.64 | 1,279,464 |
| 29 Jan 2024 | 16.91 | 17.09 | 16.08 | 16.21 | 16.21 | 1,555,268 |
| 26 Jan 2024 | 16.51 | 17.32 | 16.51 | 16.91 | 16.91 | 2,828,028 |
| 25 Jan 2024 | 16.15 | 16.59 | 15.81 | 16.54 | 16.54 | 1,753,964 |
| 24 Jan 2024 | 15.78 | 16.20 | 15.34 | 16.00 | 16.00 | 1,956,700 |
| 23 Jan 2024 | 16.20 | 16.20 | 15.50 | 15.78 | 15.78 | 1,920,900 |
| 22 Jan 2024 | 17.25 | 17.35 | 16.01 | 16.22 | 16.22 | 2,353,500 |
| 19 Jan 2024 | 17.97 | 17.97 | 17.13 | 17.22 | 17.22 | 1,834,200 |
| 18 Jan 2024 | 18.06 | 18.43 | 17.30 | 17.89 | 17.89 | 2,855,600 |
| 17 Jan 2024 | 18.69 | 18.72 | 18.00 | 18.00 | 18.00 | 1,963,200 |
| 16 Jan 2024 | 19.27 | 19.30 | 18.40 | 18.68 | 18.68 | 2,297,300 |
| 15 Jan 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 12 Jan 2024 | 19.66 | 19.70 | 18.70 | 18.89 | 18.89 | 3,542,800 |
| 11 Jan 2024 | 18.00 | 19.40 | 18.00 | 19.34 | 19.34 | 6,237,500 |
| 10 Jan 2024 | 20.18 | 20.30 | 19.05 | 19.25 | 19.25 | 7,464,101 |
| 09 Jan 2024 | 19.73 | 20.45 | 19.60 | 19.92 | 19.92 | 10,163,464 |
| 08 Jan 2024 | 19.38 | 20.26 | 19.05 | 19.87 | 19.87 | 10,775,874 |
| 05 Jan 2024 | 21.00 | 21.39 | 19.25 | 19.78 | 19.78 | 14,949,565 |
| 04 Jan 2024 | 18.38 | 20.31 | 18.38 | 20.31 | 20.31 | 6,309,240 |
| 03 Jan 2024 | 18.80 | 18.86 | 18.41 | 18.46 | 18.46 | 1,400,200 |
| 02 Jan 2024 | 18.57 | 19.13 | 18.57 | 18.85 | 18.85 | 2,363,700 |
| 29 Dec 2023 | 18.10 | 18.58 | 18.10 | 18.57 | 18.57 | 1,388,800 |
| 28 Dec 2023 | 17.77 | 18.30 | 17.77 | 18.27 | 18.27 | 1,887,064 |
| 27 Dec 2023 | 17.90 | 17.97 | 17.60 | 17.80 | 17.80 | 1,176,200 |
| 26 Dec 2023 | 17.82 | 18.18 | 17.74 | 17.76 | 17.76 | 1,847,200 |
| 25 Dec 2023 | 18.22 | 18.40 | 17.82 | 18.00 | 18.00 | 1,852,500 |
| 22 Dec 2023 | 18.30 | 18.60 | 18.15 | 18.23 | 18.23 | 1,874,800 |
| 21 Dec 2023 | 18.80 | 18.80 | 17.97 | 18.39 | 18.39 | 2,207,200 |
| 20 Dec 2023 | 18.32 | 18.75 | 18.32 | 18.52 | 18.52 | 2,180,764 |
| 19 Dec 2023 | 18.59 | 18.59 | 18.19 | 18.32 | 18.32 | 2,145,700 |
| 18 Dec 2023 | 18.56 | 18.95 | 18.54 | 18.62 | 18.62 | 2,463,164 |
| 15 Dec 2023 | 18.60 | 18.80 | 18.54 | 18.57 | 18.57 | 1,743,000 |
| 14 Dec 2023 | 18.95 | 19.05 | 18.64 | 18.64 | 18.64 | 2,171,800 |
| 13 Dec 2023 | 18.76 | 19.14 | 18.57 | 18.87 | 18.87 | 2,973,764 |
| 12 Dec 2023 | 18.49 | 18.86 | 18.28 | 18.77 | 18.77 | 2,977,464 |
| 11 Dec 2023 | 17.85 | 18.82 | 17.85 | 18.49 | 18.49 | 3,539,300 |
| 08 Dec 2023 | 18.49 | 18.88 | 18.27 | 18.29 | 18.29 | 3,636,500 |
| 07 Dec 2023 | 19.29 | 19.29 | 18.55 | 18.58 | 18.58 | 3,986,545 |
| 06 Dec 2023 | 19.15 | 19.71 | 19.01 | 19.09 | 19.09 | 4,495,800 |
| 05 Dec 2023 | 19.73 | 19.99 | 19.18 | 19.31 | 19.31 | 5,249,500 |
| 04 Dec 2023 | 20.00 | 20.15 | 19.60 | 19.79 | 19.79 | 5,959,773 |
| 01 Dec 2023 | 20.46 | 20.54 | 19.70 | 20.07 | 20.07 | 6,444,845 |
| 30 Nov 2023 | 20.75 | 20.80 | 19.79 | 20.50 | 20.50 | 9,869,747 |
| 29 Nov 2023 | 22.71 | 22.71 | 20.59 | 20.74 | 20.74 | 17,593,763 |
| 28 Nov 2023 | 19.31 | 21.15 | 19.23 | 21.15 | 21.15 | 7,714,886 |
| 27 Nov 2023 | 18.83 | 19.40 | 18.81 | 19.23 | 19.23 | 2,549,400 |
| 24 Nov 2023 | 19.39 | 19.47 | 18.77 | 18.83 | 18.83 | 2,379,100 |
| 23 Nov 2023 | 18.90 | 19.58 | 18.85 | 19.43 | 19.43 | 3,826,500 |
| 22 Nov 2023 | 19.21 | 19.43 | 18.89 | 18.90 | 18.90 | 3,008,800 |
| 21 Nov 2023 | 19.38 | 19.70 | 19.26 | 19.42 | 19.42 | 3,159,800 |
| 20 Nov 2023 | 19.50 | 19.69 | 19.30 | 19.47 | 19.47 | 3,127,600 |
| 17 Nov 2023 | 19.06 | 19.55 | 18.90 | 19.48 | 19.48 | 4,226,800 |
| 16 Nov 2023 | 19.20 | 19.50 | 19.02 | 19.03 | 19.03 | 3,399,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.