New Zealand markets closed

Zhejiang Liming Intelligent Manufacturing Co.,Ltd. (603048.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
14.50+0.12 (+0.83%)
At close: 03:00PM CST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202414.1914.6013.9614.5014.505,814,600
22 Feb 202414.0515.0813.6114.3814.387,157,800
21 Feb 202412.4613.9212.4113.9213.921,519,000
20 Feb 202412.4112.6712.1512.6512.652,612,192
19 Feb 202411.8812.5011.7812.4112.413,781,700
08 Feb 202410.7411.8010.4211.7711.774,762,398
07 Feb 202411.5011.5910.4210.7310.735,256,364
06 Feb 202411.2012.1911.1111.4411.445,143,500
05 Feb 202413.7013.7012.3412.3412.342,136,600
02 Feb 202414.5614.9613.2413.7113.712,293,700
01 Feb 202414.6214.7814.0214.5014.501,779,500
31 Jan 202415.5615.7814.5614.6314.631,886,609
30 Jan 202415.9016.2215.5815.6415.641,279,464
29 Jan 202416.9117.0916.0816.2116.211,555,268
26 Jan 202416.5117.3216.5116.9116.912,828,028
25 Jan 202416.1516.5915.8116.5416.541,753,964
24 Jan 202415.7816.2015.3416.0016.001,956,700
23 Jan 202416.2016.2015.5015.7815.781,920,900
22 Jan 202417.2517.3516.0116.2216.222,353,500
19 Jan 202417.9717.9717.1317.2217.221,834,200
18 Jan 202418.0618.4317.3017.8917.892,855,600
17 Jan 202418.6918.7218.0018.0018.001,963,200
16 Jan 202419.2719.3018.4018.6818.682,297,300
15 Jan 202418.8918.8918.8918.8918.89-
12 Jan 202419.6619.7018.7018.8918.893,542,800
11 Jan 202418.0019.4018.0019.3419.346,237,500
10 Jan 202420.1820.3019.0519.2519.257,464,101
09 Jan 202419.7320.4519.6019.9219.9210,163,464
08 Jan 202419.3820.2619.0519.8719.8710,775,874
05 Jan 202421.0021.3919.2519.7819.7814,949,565
04 Jan 202418.3820.3118.3820.3120.316,309,240
03 Jan 202418.8018.8618.4118.4618.461,400,200
02 Jan 202418.5719.1318.5718.8518.852,363,700
29 Dec 202318.1018.5818.1018.5718.571,388,800
28 Dec 202317.7718.3017.7718.2718.271,887,064
27 Dec 202317.9017.9717.6017.8017.801,176,200
26 Dec 202317.8218.1817.7417.7617.761,847,200
25 Dec 202318.2218.4017.8218.0018.001,852,500
22 Dec 202318.3018.6018.1518.2318.231,874,800
21 Dec 202318.8018.8017.9718.3918.392,207,200
20 Dec 202318.3218.7518.3218.5218.522,180,764
19 Dec 202318.5918.5918.1918.3218.322,145,700
18 Dec 202318.5618.9518.5418.6218.622,463,164
15 Dec 202318.6018.8018.5418.5718.571,743,000
14 Dec 202318.9519.0518.6418.6418.642,171,800
13 Dec 202318.7619.1418.5718.8718.872,973,764
12 Dec 202318.4918.8618.2818.7718.772,977,464
11 Dec 202317.8518.8217.8518.4918.493,539,300
08 Dec 202318.4918.8818.2718.2918.293,636,500
07 Dec 202319.2919.2918.5518.5818.583,986,545
06 Dec 202319.1519.7119.0119.0919.094,495,800
05 Dec 202319.7319.9919.1819.3119.315,249,500
04 Dec 202320.0020.1519.6019.7919.795,959,773
01 Dec 202320.4620.5419.7020.0720.076,444,845
30 Nov 202320.7520.8019.7920.5020.509,869,747
29 Nov 202322.7122.7120.5920.7420.7417,593,763
28 Nov 202319.3121.1519.2321.1521.157,714,886
27 Nov 202318.8319.4018.8119.2319.232,549,400
24 Nov 202319.3919.4718.7718.8318.832,379,100
23 Nov 202318.9019.5818.8519.4319.433,826,500
22 Nov 202319.2119.4318.8918.9018.903,008,800
21 Nov 202319.3819.7019.2619.4219.423,159,800
20 Nov 202319.5019.6919.3019.4719.473,127,600
17 Nov 202319.0619.5518.9019.4819.484,226,800
16 Nov 202319.2019.5019.0219.0319.033,399,500
15 Nov 202318.9819.2618.8519.1919.193,586,041
14 Nov 202319.0319.1018.7018.9818.983,131,164
13 Nov 202318.6919.3118.5619.0719.074,396,664
10 Nov 202318.3918.9918.3618.6418.643,535,564
09 Nov 202319.3019.3518.5218.6618.665,778,300
08 Nov 202319.6219.6519.1119.3119.316,547,864
07 Nov 202319.7020.0419.5319.7419.748,515,554
06 Nov 202319.0320.8519.0320.1320.1311,962,300
03 Nov 202319.4119.6318.9619.1119.118,217,500
02 Nov 202320.0020.4319.1619.1619.1614,764,790
01 Nov 202318.3519.9517.9519.9519.9510,054,947
31 Oct 202318.0919.6217.9918.1418.146,580,900
30 Oct 202318.3118.4417.8117.9117.915,125,228
27 Oct 202318.1718.6518.0018.4618.464,587,064
26 Oct 202318.1818.2717.6618.2418.244,901,398
25 Oct 202317.7218.3917.4018.1718.175,781,800
24 Oct 202316.8417.8516.8017.7217.723,363,600
23 Oct 202317.1117.7216.4516.7116.712,255,700
20 Oct 202317.0417.9217.0417.3017.301,700,554
19 Oct 202317.3417.4616.9417.1617.161,807,554
18 Oct 202317.1917.6417.1117.4617.462,094,916
17 Oct 202317.6217.6217.1517.2317.231,071,900
16 Oct 202317.5117.9017.4017.5517.551,442,500
13 Oct 202317.5517.9617.5017.5817.581,428,300
12 Oct 202317.3017.6817.1417.5817.581,566,100
11 Oct 202317.4317.4317.1417.2617.26963,300
10 Oct 202317.4517.5717.2617.3717.371,150,300
09 Oct 202317.2217.5617.1017.4417.441,500,700
28 Sept 202316.7717.4216.6917.2217.221,610,700
27 Sept 202316.7817.0016.6716.7316.731,239,200
26 Sept 202317.2217.2216.7416.7816.78950,100
25 Sept 202316.8717.4316.8717.1217.121,194,800
22 Sept 202316.5116.9616.5116.8916.891,075,200
21 Sept 202316.8517.0716.5416.6316.631,751,900
20 Sept 202316.9417.3116.8016.8216.821,796,228
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...