Zhejiang Jiecang Linear Motion Technology Co.,Ltd. (603583.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 18.19 | 18.43 | 17.93 | 18.43 | 18.43 | 3,844,524 |
| 07 Jun 2024 | 18.45 | 18.64 | 18.14 | 18.37 | 18.37 | 4,503,292 |
| 06 Jun 2024 | 18.99 | 19.00 | 18.17 | 18.28 | 18.28 | 6,432,225 |
| 06 Jun 2024 | 0.17 Dividend | |||||
| 05 Jun 2024 | 19.08 | 19.37 | 18.88 | 19.09 | 18.92 | 5,606,449 |
| 04 Jun 2024 | 18.89 | 19.05 | 18.78 | 19.03 | 18.86 | 4,822,700 |
| 03 Jun 2024 | 19.26 | 19.28 | 18.72 | 18.98 | 18.81 | 7,296,204 |
| 31 May 2024 | 19.37 | 19.59 | 19.20 | 19.29 | 19.12 | 4,757,400 |
| 30 May 2024 | 19.26 | 19.50 | 19.05 | 19.35 | 19.18 | 4,324,400 |
| 29 May 2024 | 19.33 | 19.61 | 19.30 | 19.50 | 19.33 | 3,452,030 |
| 28 May 2024 | 19.51 | 19.64 | 19.17 | 19.35 | 19.18 | 4,904,300 |
| 27 May 2024 | 19.60 | 19.61 | 18.98 | 19.35 | 19.18 | 6,271,122 |
| 24 May 2024 | 19.53 | 19.84 | 19.19 | 19.42 | 19.25 | 5,800,229 |
| 23 May 2024 | 20.14 | 20.14 | 19.52 | 19.61 | 19.44 | 5,195,000 |
| 22 May 2024 | 20.25 | 20.33 | 19.92 | 20.10 | 19.92 | 4,383,400 |
| 21 May 2024 | 20.33 | 20.38 | 19.99 | 20.08 | 19.90 | 5,304,619 |
| 20 May 2024 | 20.80 | 20.87 | 20.14 | 20.30 | 20.12 | 7,685,356 |
| 17 May 2024 | 20.92 | 21.15 | 20.26 | 20.60 | 20.42 | 8,098,837 |
| 16 May 2024 | 20.80 | 21.25 | 20.71 | 20.98 | 20.79 | 9,049,638 |
| 15 May 2024 | 21.50 | 21.82 | 20.70 | 20.75 | 20.57 | 9,192,905 |
| 14 May 2024 | 21.31 | 21.93 | 21.31 | 21.61 | 21.42 | 4,334,166 |
| 13 May 2024 | 21.35 | 21.79 | 21.12 | 21.47 | 21.28 | 4,051,137 |
| 10 May 2024 | 21.91 | 22.14 | 21.61 | 21.66 | 21.47 | 6,525,989 |
| 09 May 2024 | 22.17 | 22.93 | 21.70 | 21.74 | 21.55 | 10,622,534 |
| 08 May 2024 | 21.75 | 22.28 | 21.61 | 22.12 | 21.92 | 5,644,191 |
| 07 May 2024 | 21.77 | 22.04 | 21.58 | 21.99 | 21.79 | 4,336,805 |
| 06 May 2024 | 21.78 | 21.85 | 21.42 | 21.82 | 21.63 | 7,747,847 |
| 30 Apr 2024 | 21.49 | 21.92 | 21.35 | 21.35 | 21.16 | 6,791,249 |
| 29 Apr 2024 | 21.21 | 21.80 | 21.21 | 21.57 | 21.38 | 8,137,227 |
| 26 Apr 2024 | 21.83 | 22.30 | 21.25 | 21.46 | 21.27 | 9,624,103 |
| 25 Apr 2024 | 21.22 | 22.35 | 21.22 | 22.12 | 21.92 | 7,665,640 |
| 24 Apr 2024 | 22.38 | 22.38 | 20.80 | 21.70 | 21.51 | 11,242,275 |
| 23 Apr 2024 | 22.08 | 22.59 | 21.96 | 22.38 | 22.18 | 8,592,267 |
| 22 Apr 2024 | 22.19 | 22.26 | 21.76 | 21.90 | 21.70 | 5,477,131 |
| 19 Apr 2024 | 21.63 | 22.09 | 21.36 | 22.05 | 21.85 | 6,792,582 |
| 18 Apr 2024 | 21.24 | 22.04 | 21.01 | 21.67 | 21.48 | 11,620,451 |
| 17 Apr 2024 | 19.75 | 21.16 | 19.75 | 21.07 | 20.88 | 8,511,760 |
| 16 Apr 2024 | 20.05 | 20.28 | 19.51 | 19.58 | 19.41 | 7,977,746 |
| 15 Apr 2024 | 20.60 | 20.82 | 19.81 | 20.25 | 20.07 | 8,486,153 |
| 12 Apr 2024 | 20.00 | 20.74 | 19.91 | 20.56 | 20.38 | 8,426,596 |
| 11 Apr 2024 | 19.62 | 20.29 | 19.62 | 20.00 | 19.82 | 5,638,967 |
| 10 Apr 2024 | 20.09 | 20.50 | 19.83 | 19.89 | 19.71 | 7,243,186 |
| 09 Apr 2024 | 19.01 | 20.38 | 19.01 | 20.12 | 19.94 | 11,318,611 |
| 08 Apr 2024 | 19.15 | 19.94 | 18.97 | 19.11 | 18.94 | 10,737,886 |
| 03 Apr 2024 | 18.25 | 19.34 | 18.22 | 19.24 | 19.07 | 11,366,013 |
| 02 Apr 2024 | 18.03 | 18.47 | 17.87 | 18.35 | 18.19 | 5,217,900 |
| 01 Apr 2024 | 17.21 | 18.66 | 17.21 | 18.03 | 17.87 | 6,595,268 |
| 29 Mar 2024 | 17.14 | 17.28 | 16.79 | 17.19 | 17.04 | 1,480,794 |
| 28 Mar 2024 | 16.53 | 17.45 | 16.53 | 17.18 | 17.03 | 3,182,778 |
| 27 Mar 2024 | 17.41 | 17.50 | 16.71 | 16.80 | 16.65 | 3,065,080 |
| 26 Mar 2024 | 17.33 | 17.55 | 17.10 | 17.39 | 17.24 | 2,929,760 |
| 25 Mar 2024 | 17.80 | 17.92 | 17.23 | 17.26 | 17.11 | 3,711,849 |
| 22 Mar 2024 | 18.11 | 18.33 | 17.68 | 17.88 | 17.72 | 4,102,934 |
| 21 Mar 2024 | 18.35 | 18.50 | 18.11 | 18.15 | 17.99 | 2,931,364 |
| 20 Mar 2024 | 18.21 | 18.65 | 18.21 | 18.39 | 18.23 | 3,936,949 |
| 19 Mar 2024 | 18.38 | 18.39 | 18.10 | 18.17 | 18.01 | 2,807,678 |
| 18 Mar 2024 | 18.06 | 18.39 | 17.95 | 18.39 | 18.23 | 3,819,761 |
| 15 Mar 2024 | 17.71 | 18.01 | 17.64 | 18.00 | 17.84 | 2,629,002 |
| 14 Mar 2024 | 17.84 | 18.02 | 17.50 | 17.78 | 17.62 | 3,142,614 |
| 13 Mar 2024 | 17.70 | 17.96 | 17.67 | 17.81 | 17.65 | 3,018,816 |
| 12 Mar 2024 | 17.55 | 17.78 | 17.52 | 17.75 | 17.59 | 3,256,122 |
| 11 Mar 2024 | 17.40 | 17.67 | 17.40 | 17.57 | 17.41 | 3,133,781 |
| 08 Mar 2024 | 17.30 | 17.54 | 17.20 | 17.47 | 17.31 | 2,628,238 |
| 07 Mar 2024 | 17.72 | 17.91 | 17.37 | 17.38 | 17.23 | 3,791,857 |
| 06 Mar 2024 | 17.57 | 17.74 | 17.20 | 17.67 | 17.51 | 4,764,338 |
| 05 Mar 2024 | 17.56 | 17.69 | 17.16 | 17.47 | 17.31 | 4,024,834 |
| 04 Mar 2024 | 17.56 | 17.87 | 17.41 | 17.75 | 17.59 | 4,974,273 |
| 01 Mar 2024 | 17.20 | 17.59 | 17.04 | 17.52 | 17.36 | 4,920,688 |
| 29 Feb 2024 | 16.20 | 17.08 | 16.13 | 17.08 | 16.93 | 4,855,735 |
| 28 Feb 2024 | 17.50 | 17.79 | 16.39 | 16.45 | 16.30 | 8,521,264 |
| 27 Feb 2024 | 17.00 | 17.59 | 16.85 | 17.59 | 17.43 | 5,513,483 |
| 26 Feb 2024 | 16.98 | 17.38 | 16.85 | 17.13 | 16.98 | 6,748,250 |
| 23 Feb 2024 | 16.44 | 16.83 | 16.20 | 16.76 | 16.61 | 4,589,023 |
| 22 Feb 2024 | 16.37 | 16.64 | 16.22 | 16.38 | 16.23 | 4,172,399 |
| 21 Feb 2024 | 16.17 | 16.82 | 15.92 | 16.37 | 16.22 | 4,288,330 |
| 20 Feb 2024 | 16.27 | 16.27 | 15.85 | 16.18 | 16.04 | 3,717,452 |
| 19 Feb 2024 | 16.70 | 16.71 | 16.08 | 16.27 | 16.13 | 5,364,450 |
| 08 Feb 2024 | 15.40 | 16.54 | 15.23 | 16.41 | 16.26 | 5,303,861 |
| 07 Feb 2024 | 14.65 | 15.40 | 14.60 | 15.22 | 15.08 | 5,825,776 |
| 06 Feb 2024 | 13.30 | 14.80 | 12.87 | 14.70 | 14.57 | 5,562,142 |
| 05 Feb 2024 | 14.44 | 14.44 | 13.14 | 13.58 | 13.46 | 5,980,733 |
| 02 Feb 2024 | 15.01 | 15.37 | 13.85 | 14.60 | 14.47 | 5,141,436 |
| 01 Feb 2024 | 15.39 | 15.48 | 14.82 | 15.08 | 14.95 | 4,781,867 |
| 31 Jan 2024 | 16.28 | 16.52 | 15.35 | 15.38 | 15.24 | 4,545,321 |
| 30 Jan 2024 | 16.95 | 17.09 | 16.33 | 16.33 | 16.18 | 3,496,520 |
| 29 Jan 2024 | 17.80 | 17.88 | 17.03 | 17.05 | 16.90 | 2,827,395 |
| 26 Jan 2024 | 17.82 | 17.93 | 17.56 | 17.59 | 17.43 | 3,085,298 |
| 25 Jan 2024 | 17.45 | 18.03 | 17.14 | 17.87 | 17.71 | 4,440,802 |
| 24 Jan 2024 | 17.45 | 17.86 | 16.85 | 17.49 | 17.33 | 3,623,786 |
| 23 Jan 2024 | 17.35 | 17.52 | 16.92 | 17.40 | 17.25 | 4,575,482 |
| 22 Jan 2024 | 18.52 | 18.52 | 17.20 | 17.40 | 17.25 | 5,885,005 |
| 19 Jan 2024 | 19.15 | 19.20 | 18.32 | 18.65 | 18.48 | 6,467,418 |
| 18 Jan 2024 | 19.50 | 19.78 | 18.69 | 19.27 | 19.10 | 6,737,576 |
| 17 Jan 2024 | 20.38 | 20.62 | 19.78 | 19.79 | 19.61 | 5,304,990 |
| 16 Jan 2024 | 20.19 | 20.67 | 20.06 | 20.47 | 20.29 | 6,903,131 |
| 15 Jan 2024 | 19.81 | 20.20 | 19.71 | 19.88 | 19.70 | 4,105,558 |
| 12 Jan 2024 | 20.48 | 20.53 | 19.92 | 19.97 | 19.79 | 5,052,495 |
| 11 Jan 2024 | 20.30 | 20.58 | 20.14 | 20.53 | 20.35 | 5,490,642 |
| 10 Jan 2024 | 20.68 | 20.68 | 20.20 | 20.30 | 20.12 | 6,147,138 |
| 09 Jan 2024 | 20.44 | 21.18 | 20.20 | 20.86 | 20.67 | 12,670,425 |
| *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.