Skip to main content
logo
Zhejiang Jiecang Linear Motion Technology Co.,Ltd. (SHA:603583)
China flag China · Delayed Price · Currency is CNY
24.62
+0.38 (1.57%)
Jul 31, 2026, 3:00 PM CST

SHA:603583 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 202624.0024.7923.9624.1324.131.22%4,542,368
Jun 11, 202624.4124.5423.6323.8423.84-3.36%5,048,794
Jun 10, 202625.4025.5824.4824.6724.67-3.60%4,861,906
Jun 9, 202625.9926.0725.3025.5925.59-1.08%5,778,300
Jun 8, 202625.9026.5125.4225.8725.87-0.92%9,251,001
Jun 5, 202624.6526.9523.8026.1126.116.57%12,082,730
Jun 4, 202624.7525.2024.6024.8124.50-0.24%3,695,223
Jun 3, 202625.0025.5524.6224.8724.56-0.84%4,295,855
Jun 2, 202625.6325.9425.0625.0824.77-1.45%4,056,062
Jun 1, 202625.3025.8525.1225.4525.130.87%4,620,974
May 29, 202626.1926.4525.0725.2324.91-3.70%6,613,702
May 28, 202626.5026.6625.6826.2025.87-1.47%6,489,328
May 27, 202628.0128.0126.4626.5926.26-5.41%10,002,780
May 26, 202628.3728.9527.7728.1127.76-0.74%7,197,126
May 25, 202628.8829.0028.1728.3227.97-1.91%6,063,135
May 22, 202629.1929.2928.6128.8728.51-0.76%6,749,268