Skip to main content
logo
Zhejiang Jiecang Linear Motion Technology Co.,Ltd. (SHA:603583)
China flag China · Delayed Price · Currency is CNY
22.83
-0.34 (-1.47%)
Aug 24, 2026, 3:00 PM CST

SHA:603583 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 202624.3024.6923.9624.2324.23-0.90%4,889,641
Aug 5, 202624.9524.9624.2624.4524.45-2.00%9,119,049
Aug 4, 202625.0625.2024.8124.9524.95-0.44%3,600,300
Aug 3, 202624.5225.1824.4825.0625.061.79%3,445,970
Jul 31, 202624.6025.0124.5524.6224.621.57%5,411,064
Jul 30, 202623.9524.6023.8224.2424.240.79%3,789,538
Jul 29, 202623.4224.1823.3724.0524.052.69%4,384,710
Jul 28, 202623.1323.6623.0423.4223.420.09%2,250,000
Jul 27, 202622.8323.5422.8323.4023.402.01%2,331,975
Jul 24, 202623.3123.5722.8622.9422.94-2.42%2,882,900
Jul 23, 202623.2423.6823.0523.5123.510.47%2,712,417
Jul 22, 202623.9023.9023.2823.4023.40-2.90%4,319,989
Jul 21, 202623.8324.3623.7524.1024.101.18%5,592,206
Jul 20, 202623.8824.1723.1323.8223.820.76%5,665,575
Jul 17, 202624.2924.4823.3423.6423.64-2.72%5,959,607
Jul 16, 202624.1424.4823.8124.3024.300.16%5,051,335
Jul 15, 202623.2624.5422.8824.2624.264.79%7,279,400
Jul 14, 202622.4523.8122.1823.1523.152.98%5,597,066
Jul 13, 202623.5023.5022.3722.4822.48-4.34%5,493,780
Jul 10, 202622.5324.4722.5323.5023.503.30%6,537,093
Jul 9, 202622.7023.0922.5222.7522.75-0.44%3,764,116
Jul 8, 202623.6723.7122.7722.8522.85-3.67%5,166,900
Jul 7, 202624.3024.9223.7223.7223.72-2.31%5,181,790
Jul 6, 202625.2825.4524.1524.2824.28-4.18%8,697,144
Jul 3, 202623.7825.9523.6425.3425.347.10%12,291,175
Jul 2, 202623.5024.4923.2323.6623.660.68%6,749,320
Jul 1, 202622.8123.6422.6623.5023.503.07%6,323,221
Jun 30, 202622.2723.2522.1722.8022.804.30%7,795,434
Jun 29, 202621.4722.3020.9521.8621.861.67%6,563,310
Jun 26, 202622.1522.2721.4921.5021.50-3.15%4,518,554
Jun 25, 202622.7122.8822.0822.2022.20-2.97%5,549,709
Jun 24, 202623.3523.5822.6022.8822.88-2.01%5,118,530
Jun 23, 202623.2624.0423.1923.3523.35-0.21%4,680,330
Jun 22, 202624.4824.5022.7023.4023.40-3.66%7,232,643
Jun 18, 202624.2424.6423.8824.2924.290.21%3,727,500
Jun 17, 202624.6324.8024.1224.2424.24-2.06%3,599,512
Jun 16, 202624.8025.0024.3524.7524.75-0.16%3,960,575
Jun 15, 202624.0024.7924.0024.7924.792.74%4,035,365