Zhejiang Jiecang Linear Motion Technology Co.,Ltd. (SHA:603583)
China · Delayed Price · Currency is CNY 27.65
-0.27 (-0.97%)
Sep 30, 2026, 3:00 PM CST
SHA:603583 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 27.98 | 28.20 | 27.60 | 27.65 | 27.65 | -0.97% | 2,879,798 |
| Sep 29, 2026 | 27.93 | 28.07 | 27.43 | 27.92 | 27.92 | -0.53% | 3,583,337 |
| Sep 28, 2026 | 28.01 | 28.30 | 27.74 | 28.07 | 28.07 | -0.04% | 4,114,015 |
| Sep 24, 2026 | 28.60 | 28.86 | 28.01 | 28.08 | 28.08 | -1.96% | 4,449,500 |
| Sep 23, 2026 | 27.98 | 28.88 | 27.91 | 28.64 | 28.64 | 1.85% | 6,195,585 |
| Sep 22, 2026 | 28.03 | 28.84 | 28.03 | 28.12 | 28.12 | 0.39% | 7,150,666 |
| Sep 21, 2026 | 26.86 | 28.12 | 26.86 | 28.01 | 28.01 | 4.55% | 8,183,722 |
| Sep 18, 2026 | 26.73 | 27.13 | 26.60 | 26.79 | 26.79 | 0.68% | 3,905,282 |
| Sep 17, 2026 | 25.77 | 26.99 | 25.59 | 26.61 | 26.61 | 3.10% | 6,766,735 |
| Sep 16, 2026 | 25.40 | 25.93 | 25.22 | 25.81 | 25.81 | 1.61% | 3,446,912 |
| Sep 15, 2026 | 26.11 | 26.11 | 25.30 | 25.40 | 25.40 | -2.68% | 3,506,800 |
| Sep 14, 2026 | 25.75 | 26.47 | 25.60 | 26.10 | 26.10 | 0.42% | 3,729,950 |
| Sep 11, 2026 | 26.01 | 26.19 | 25.52 | 25.99 | 25.99 | -0.73% | 4,351,600 |
| Sep 10, 2026 | 26.25 | 26.55 | 26.18 | 26.18 | 26.18 | -1.10% | 3,147,956 |
| Sep 9, 2026 | 26.80 | 26.99 | 26.36 | 26.47 | 26.47 | -1.23% | 3,987,870 |
| Sep 8, 2026 | 26.94 | 27.89 | 26.59 | 26.80 | 26.80 | 0.22% | 7,176,438 |
| Sep 7, 2026 | 25.98 | 26.95 | 25.96 | 26.74 | 26.74 | 1.98% | 6,368,617 |
| Sep 4, 2026 | 27.12 | 27.26 | 26.10 | 26.22 | 26.22 | -3.32% | 7,273,516 |
| Sep 3, 2026 | 26.60 | 27.60 | 26.33 | 27.12 | 27.12 | 1.50% | 11,139,930 |
| Sep 2, 2026 | 25.25 | 26.87 | 25.10 | 26.72 | 26.72 | 4.78% | 14,470,470 |
| Sep 1, 2026 | 25.00 | 25.69 | 24.80 | 25.50 | 25.50 | 2.00% | 5,998,843 |
| Aug 31, 2026 | 24.66 | 25.07 | 24.50 | 25.00 | 25.00 | 0.48% | 3,719,610 |
| Aug 28, 2026 | 24.70 | 25.30 | 24.55 | 24.88 | 24.88 | 0.40% | 5,373,070 |
| Aug 27, 2026 | 24.63 | 24.96 | 24.25 | 24.78 | 24.78 | 3.34% | 6,864,654 |
| Aug 26, 2026 | 23.69 | 24.10 | 23.56 | 23.98 | 23.98 | 1.18% | 2,831,190 |
| Aug 25, 2026 | 22.84 | 23.93 | 22.72 | 23.70 | 23.70 | 3.81% | 3,842,119 |
| Aug 24, 2026 | 23.13 | 23.28 | 22.73 | 22.83 | 22.83 | -1.47% | 2,296,373 |
| Aug 21, 2026 | 23.00 | 23.20 | 22.81 | 23.17 | 23.17 | 0.48% | 1,885,890 |
| Aug 20, 2026 | 23.45 | 23.46 | 23.00 | 23.06 | 23.06 | 0.17% | 2,468,657 |
| Aug 19, 2026 | 24.49 | 24.51 | 23.00 | 23.02 | 23.02 | -6.61% | 7,063,131 |
| Aug 18, 2026 | 24.32 | 24.69 | 24.10 | 24.65 | 24.65 | 1.23% | 4,753,951 |
| Aug 17, 2026 | 24.47 | 24.47 | 23.56 | 24.35 | 24.35 | -0.20% | 4,939,578 |
| Aug 14, 2026 | 24.85 | 24.88 | 24.31 | 24.40 | 24.40 | -1.53% | 3,485,200 |
| Aug 13, 2026 | 25.16 | 25.28 | 24.71 | 24.78 | 24.78 | -1.43% | 4,547,000 |
| Aug 12, 2026 | 25.27 | 25.49 | 25.07 | 25.14 | 25.14 | -0.55% | 3,687,175 |
| Aug 11, 2026 | 25.64 | 25.65 | 25.05 | 25.28 | 25.28 | -1.40% | 4,702,305 |
| Aug 10, 2026 | 24.35 | 25.73 | 24.13 | 25.64 | 25.64 | 5.25% | 10,454,343 |
| Aug 7, 2026 | 24.28 | 24.41 | 23.89 | 24.36 | 24.36 | 0.54% | 5,421,145 |
| Aug 6, 2026 | 24.30 | 24.69 | 23.96 | 24.23 | 24.23 | -0.90% | 4,889,641 |
| Aug 5, 2026 | 24.95 | 24.96 | 24.26 | 24.45 | 24.45 | -2.00% | 9,119,049 |
| Aug 4, 2026 | 25.06 | 25.20 | 24.81 | 24.95 | 24.95 | -0.44% | 3,600,300 |
| Aug 3, 2026 | 24.52 | 25.18 | 24.48 | 25.06 | 25.06 | 1.79% | 3,445,970 |
| Jul 31, 2026 | 24.60 | 25.01 | 24.55 | 24.62 | 24.62 | 1.57% | 5,411,064 |
| Jul 30, 2026 | 23.95 | 24.60 | 23.82 | 24.24 | 24.24 | 0.79% | 3,789,538 |
| Jul 29, 2026 | 23.42 | 24.18 | 23.37 | 24.05 | 24.05 | 2.69% | 4,384,710 |
| Jul 28, 2026 | 23.13 | 23.66 | 23.04 | 23.42 | 23.42 | 0.09% | 2,250,000 |
| Jul 27, 2026 | 22.83 | 23.54 | 22.83 | 23.40 | 23.40 | 2.01% | 2,331,975 |
| Jul 24, 2026 | 23.31 | 23.57 | 22.86 | 22.94 | 22.94 | -2.42% | 2,882,900 |
| Jul 23, 2026 | 23.24 | 23.68 | 23.05 | 23.51 | 23.51 | 0.47% | 2,712,417 |
| Jul 22, 2026 | 23.90 | 23.90 | 23.28 | 23.40 | 23.40 | -2.90% | 4,319,989 |