Skip to main content
logo
Zhejiang Jiecang Linear Motion Technology Co.,Ltd. (SHA:603583)
China flag China · Delayed Price · Currency is CNY
26.10
+0.11 (0.42%)
Sep 14, 2026, 3:00 PM CST

SHA:603583 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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