Shandong Liancheng Precision Manufacturing Co., Ltd (SHE:002921)
China · Delayed Price · Currency is CNY 16.28
+0.18 (1.12%)
Sep 11, 2025, 3:04 PM CST
SHE:002921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 16.00 | 16.29 | 15.85 | 16.28 | 16.28 | 1.12% | 4,462,417 |
| Sep 10, 2025 | 16.11 | 16.24 | 15.94 | 16.10 | 16.10 | -0.25% | 3,590,545 |
| Sep 9, 2025 | 16.28 | 16.30 | 16.05 | 16.14 | 16.14 | -1.04% | 3,609,280 |
| Sep 8, 2025 | 16.29 | 16.47 | 16.01 | 16.31 | 16.31 | 0.99% | 6,140,948 |
| Sep 5, 2025 | 15.85 | 16.20 | 15.65 | 16.15 | 16.15 | 2.02% | 4,778,574 |
| Sep 4, 2025 | 15.75 | 16.09 | 15.51 | 15.83 | 15.83 | 1.28% | 6,346,636 |
| Sep 3, 2025 | 16.39 | 16.45 | 15.59 | 15.63 | 15.63 | -4.05% | 5,517,722 |
| Sep 2, 2025 | 16.05 | 16.33 | 15.52 | 16.29 | 16.29 | 1.31% | 8,746,792 |
| Sep 1, 2025 | 16.30 | 16.40 | 15.98 | 16.08 | 16.08 | -1.23% | 6,022,688 |
| Aug 29, 2025 | 16.11 | 16.55 | 15.72 | 16.28 | 16.28 | 1.69% | 10,041,540 |
| Aug 28, 2025 | 16.10 | 16.28 | 15.21 | 16.01 | 16.01 | -0.62% | 10,295,975 |
| Aug 27, 2025 | 16.71 | 16.88 | 16.10 | 16.11 | 16.11 | -3.59% | 9,261,721 |
| Aug 26, 2025 | 16.82 | 16.82 | 16.45 | 16.71 | 16.71 | 0.30% | 6,446,470 |
| Aug 25, 2025 | 16.83 | 16.96 | 16.53 | 16.66 | 16.66 | -0.30% | 9,502,414 |
| Aug 22, 2025 | 16.80 | 16.94 | 16.62 | 16.71 | 16.71 | -0.42% | 8,013,774 |
| Aug 21, 2025 | 17.42 | 17.62 | 16.75 | 16.78 | 16.78 | -3.23% | 12,806,939 |
| Aug 20, 2025 | 17.40 | 18.13 | 17.15 | 17.34 | 17.34 | -1.08% | 16,688,089 |
| Aug 19, 2025 | 17.23 | 17.63 | 16.81 | 17.53 | 17.53 | 1.33% | 17,097,307 |
| Aug 18, 2025 | 17.79 | 17.95 | 17.23 | 17.30 | 17.30 | -3.14% | 20,106,382 |
| Aug 15, 2025 | 17.73 | 19.00 | 17.72 | 17.86 | 17.86 | 0.79% | 24,570,554 |
| Aug 14, 2025 | 17.95 | 18.17 | 17.20 | 17.72 | 17.72 | -2.80% | 17,820,284 |
| Aug 13, 2025 | 17.70 | 18.58 | 17.53 | 18.23 | 18.23 | 4.89% | 21,687,860 |
| Aug 12, 2025 | 17.90 | 18.03 | 17.38 | 17.38 | 17.38 | -3.07% | 13,669,608 |
| Aug 11, 2025 | 17.49 | 18.25 | 17.49 | 17.93 | 17.93 | 3.46% | 18,223,785 |
| Aug 8, 2025 | 17.06 | 17.72 | 17.02 | 17.33 | 17.33 | -1.81% | 18,447,171 |
| Aug 7, 2025 | 17.66 | 17.99 | 17.27 | 17.65 | 17.65 | -4.59% | 24,935,047 |
| Aug 6, 2025 | 17.81 | 19.52 | 17.24 | 18.50 | 18.50 | 4.11% | 44,818,970 |
| Aug 5, 2025 | 16.23 | 17.77 | 16.22 | 17.77 | 17.77 | 10.03% | 21,241,411 |
| Aug 4, 2025 | 15.35 | 16.16 | 15.35 | 16.15 | 16.15 | 4.19% | 15,474,504 |
| Aug 1, 2025 | 15.09 | 15.94 | 15.07 | 15.50 | 15.50 | 2.38% | 10,282,463 |
| Jul 31, 2025 | 15.31 | 15.49 | 15.05 | 15.14 | 15.14 | -1.17% | 5,131,093 |
| Jul 30, 2025 | 15.67 | 15.74 | 15.25 | 15.32 | 15.32 | -2.67% | 6,837,598 |
| Jul 29, 2025 | 15.84 | 15.85 | 15.43 | 15.74 | 15.74 | -0.88% | 9,362,230 |
| Jul 28, 2025 | 15.68 | 16.08 | 15.12 | 15.88 | 15.88 | 1.99% | 12,984,392 |
| Jul 25, 2025 | 15.46 | 15.77 | 15.17 | 15.57 | 15.57 | 0.58% | 6,976,356 |
| Jul 24, 2025 | 15.30 | 15.69 | 15.29 | 15.48 | 15.48 | 0.98% | 8,128,384 |
| Jul 23, 2025 | 15.70 | 16.50 | 15.27 | 15.33 | 15.33 | -2.67% | 12,574,095 |
| Jul 22, 2025 | 15.55 | 15.76 | 15.30 | 15.75 | 15.75 | 1.09% | 7,116,012 |
| Jul 21, 2025 | 15.33 | 15.58 | 15.25 | 15.58 | 15.58 | 0.78% | 8,162,985 |
| Jul 18, 2025 | 15.71 | 15.80 | 15.24 | 15.46 | 15.46 | -0.51% | 12,224,450 |
| Jul 17, 2025 | 15.41 | 15.58 | 15.25 | 15.54 | 15.54 | 0.65% | 8,034,549 |
| Jul 16, 2025 | 14.87 | 15.60 | 14.81 | 15.44 | 15.44 | 3.90% | 10,642,874 |
| Jul 15, 2025 | 15.09 | 15.22 | 14.77 | 14.86 | 14.86 | -2.49% | 5,701,564 |
| Jul 14, 2025 | 14.85 | 15.29 | 14.75 | 15.24 | 15.24 | 2.63% | 8,123,052 |
| Jul 11, 2025 | 14.83 | 14.97 | 14.62 | 14.85 | 14.85 | -0.07% | 4,731,394 |
| Jul 10, 2025 | 15.02 | 15.05 | 14.61 | 14.86 | 14.86 | -1.00% | 6,067,384 |
| Jul 9, 2025 | 14.91 | 15.47 | 14.85 | 15.01 | 15.01 | 1.42% | 11,882,839 |
| Jul 8, 2025 | 14.80 | 14.84 | 14.65 | 14.80 | 14.80 | 0.27% | 5,564,056 |
| Jul 7, 2025 | 14.43 | 14.82 | 14.22 | 14.76 | 14.76 | 2.36% | 7,301,936 |
| Jul 4, 2025 | 15.05 | 15.06 | 14.40 | 14.42 | 14.42 | -4.12% | 8,950,500 |