Skip to main content
logo
Zhejiang Jiecang Linear Motion Technology Co.,Ltd. (SHA:603583)
China flag China · Delayed Price · Currency is CNY
28.80
+1.10 (3.97%)
Oct 23, 2026, 3:00 PM CST

SHA:603583 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202627.3729.1026.8128.8028.803.97%8,152,724
Oct 22, 202627.9428.3827.6827.7027.70-1.21%4,194,098
Oct 21, 202628.1628.5827.9728.0428.04-0.46%5,835,991
Oct 20, 202627.0528.2026.8028.1728.173.99%6,551,167
Oct 19, 202625.7827.3625.5627.0927.095.16%5,137,925
Oct 16, 202625.2126.2725.2125.7625.762.75%3,959,726
Oct 15, 202625.3926.0924.9925.0725.07-4.60%4,194,277
Oct 14, 202626.9326.9326.1226.2826.28-2.63%2,880,823
Oct 13, 202627.0527.1626.3026.9926.99-1.35%3,758,039
Oct 12, 202628.2628.2627.2027.3627.36-3.22%4,090,741
Oct 9, 202627.2028.4327.0628.2728.273.63%7,475,965
Oct 8, 202627.6828.6027.1527.2827.28-1.34%3,551,977
Sep 30, 202627.9828.2027.6027.6527.65-0.97%2,879,798
Sep 29, 202627.9328.0727.4327.9227.92-0.53%3,583,337
Sep 28, 202628.0128.3027.7428.0728.07-0.04%4,114,015
Sep 24, 202628.6028.8628.0128.0828.08-1.96%4,449,500
Sep 23, 202627.9828.8827.9128.6428.641.85%6,195,585
Sep 22, 202628.0328.8428.0328.1228.120.39%7,150,666
Sep 21, 202626.8628.1226.8628.0128.014.55%8,183,722
Sep 18, 202626.7327.1326.6026.7926.790.68%3,905,282
Sep 17, 202625.7726.9925.5926.6126.613.10%6,766,735
Sep 16, 202625.4025.9325.2225.8125.811.61%3,446,912
Sep 15, 202626.1126.1125.3025.4025.40-2.68%3,506,800
Sep 14, 202625.7526.4725.6026.1026.100.42%3,729,950
Sep 11, 202626.0126.1925.5225.9925.99-0.73%4,351,600
Sep 10, 202626.2526.5526.1826.1826.18-1.10%3,147,956
Sep 9, 202626.8026.9926.3626.4726.47-1.23%3,987,870
Sep 8, 202626.9427.8926.5926.8026.800.22%7,176,438
Sep 7, 202625.9826.9525.9626.7426.741.98%6,368,617
Sep 4, 202627.1227.2626.1026.2226.22-3.32%7,273,516
Sep 3, 202626.6027.6026.3327.1227.121.50%11,139,930
Sep 2, 202625.2526.8725.1026.7226.724.78%14,470,470
Sep 1, 202625.0025.6924.8025.5025.502.00%5,998,843
Aug 31, 202624.6625.0724.5025.0025.000.48%3,719,610
Aug 28, 202624.7025.3024.5524.8824.880.40%5,373,070
Aug 27, 202624.6324.9624.2524.7824.783.34%6,864,654
Aug 26, 202623.6924.1023.5623.9823.981.18%2,831,190
Aug 25, 202622.8423.9322.7223.7023.703.81%3,842,119
Aug 24, 202623.1323.2822.7322.8322.83-1.47%2,296,373
Aug 21, 202623.0023.2022.8123.1723.170.48%1,885,890
Aug 20, 202623.4523.4623.0023.0623.060.17%2,468,657
Aug 19, 202624.4924.5123.0023.0223.02-6.61%7,063,131
Aug 18, 202624.3224.6924.1024.6524.651.23%4,753,951
Aug 17, 202624.4724.4723.5624.3524.35-0.20%4,939,578
Aug 14, 202624.8524.8824.3124.4024.40-1.53%3,485,200
Aug 13, 202625.1625.2824.7124.7824.78-1.43%4,547,000
Aug 12, 202625.2725.4925.0725.1425.14-0.55%3,687,175
Aug 11, 202625.6425.6525.0525.2825.28-1.40%4,702,305
Aug 10, 202624.3525.7324.1325.6425.645.25%10,454,343
Aug 7, 202624.2824.4123.8924.3624.360.54%5,421,145