Skip to main content
Zhejiang Liming Intelligent Manufacturing Co.,Ltd. (SHA:603048)
China flag China · Delayed Price · Currency is CNY
23.41
+1.33 (6.02%)
Apr 30, 2026, 3:00 PM CST

SHA:603048 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202622.0523.5822.0423.4123.416.02%5,711,700
Apr 29, 202622.8822.8821.7522.0822.080.73%2,482,700
Apr 28, 202622.3522.3521.7521.9221.92-1.97%2,017,300
Apr 27, 202622.1222.5222.0622.3622.360.13%2,158,100
Apr 24, 202622.2622.6521.8822.3322.33-0.40%1,825,800
Apr 23, 202622.9823.0322.3922.4222.42-2.18%1,960,800
Apr 22, 202623.0823.2522.7022.9222.92-0.87%1,799,400
Apr 21, 202623.1523.2522.7523.1223.120.17%2,077,845
Apr 20, 202622.3723.9822.3423.0823.084.29%4,002,445
Apr 17, 202622.4022.4021.9822.1322.13-1.21%1,889,600
Apr 16, 202621.9722.4521.9722.4022.400.86%2,063,100
Apr 15, 202622.5522.6922.1822.2122.21-0.89%1,990,945
Apr 14, 202622.6922.7322.2822.4122.41-0.80%2,300,300
Apr 13, 202622.9722.9722.3622.5922.59-1.78%2,979,200
Apr 10, 202622.8623.3222.5923.0023.003.19%4,644,900
Apr 9, 202621.8422.3621.7322.2922.291.09%2,644,500
Apr 8, 202621.7222.1421.5822.0522.053.13%2,076,300
Apr 7, 202621.3321.6220.8821.3821.381.42%1,933,700
Apr 3, 202621.6821.8521.0221.0821.08-3.04%2,019,353
Apr 2, 202622.0022.1821.6021.7421.74-0.87%2,621,345
Apr 1, 202622.0222.0821.5821.9321.932.19%2,533,200
Mar 31, 202621.2122.3321.1521.4621.461.56%3,844,300
Mar 30, 202620.5321.2820.5321.1321.131.59%2,331,500
Mar 27, 202620.2120.9419.8820.8020.802.87%2,274,305
Mar 26, 202620.2021.4320.1220.2220.220.30%3,636,200
Mar 25, 202619.7420.2519.7420.1620.162.18%2,611,000
Mar 24, 202619.2019.9018.4119.7319.735.45%4,143,332
Mar 23, 202619.7620.5018.6818.7118.71-9.87%6,049,300
Mar 20, 202621.4721.6120.7620.7620.76-2.81%1,792,900
Mar 19, 202621.9222.0121.2321.3621.36-3.52%1,201,100
Mar 18, 202621.6422.1521.6222.1422.142.03%1,207,600
Mar 17, 202622.2522.3121.6821.7021.70-1.72%1,450,500
Mar 16, 202621.7522.1021.5022.0822.080.64%1,955,400
Mar 13, 202621.9922.1721.6621.9421.940.37%1,641,400
Mar 12, 202622.1122.7721.8021.8621.86-2.63%2,179,500
Mar 11, 202622.7223.0722.2022.4522.45-0.22%2,672,500
Mar 10, 202622.1822.5021.8822.5022.503.45%2,777,300
Mar 9, 202622.4522.4921.0621.7521.75-4.73%4,942,000
Mar 6, 202621.9922.8521.9922.8322.833.87%2,418,200
Mar 5, 202622.0122.3121.9021.9821.981.15%1,832,700
Mar 4, 202622.1122.3521.4621.7321.66-1.72%2,620,536
Mar 3, 202622.7223.8422.1122.1122.04-2.21%4,268,236
Mar 2, 202623.8424.2122.4422.6122.54-7.75%6,002,500
Feb 27, 202623.8025.9623.6124.5124.433.29%6,079,000
Feb 26, 202623.1323.7523.1023.7323.652.42%1,800,400
Feb 25, 202623.2223.2222.9523.1723.10-0.22%1,578,900
Feb 24, 202623.7023.7623.0023.2223.15-1.02%2,469,856
Feb 13, 202623.1123.8823.0423.4623.381.82%2,880,900
Feb 12, 202623.0123.3522.9423.0422.97-0.39%1,295,700
Feb 11, 202623.0923.4022.8423.1323.060.57%1,547,300
Feb 10, 202622.9523.1522.8123.0022.930.22%1,632,900
Feb 9, 202622.3123.1222.1522.9522.883.75%2,525,000
Feb 6, 202622.0922.3721.7722.1222.050.27%1,382,645
Feb 5, 202622.0722.3121.8722.0621.990.50%1,463,500
Feb 4, 202621.9722.4521.8921.9521.88-0.23%1,439,854
Feb 3, 202621.7622.0921.5622.0021.931.15%1,406,500
Feb 2, 202621.8822.2521.6521.7521.68-0.28%2,122,100
Jan 30, 202621.5021.9521.2321.8121.742.15%2,218,600
Jan 29, 202621.9722.0621.2321.3521.28-2.82%2,141,700
Jan 28, 202622.5522.9021.7921.9721.90-3.43%2,769,100
Jan 27, 202622.1222.7821.5422.7522.682.16%2,685,400
Jan 26, 202622.6122.8622.1022.2722.20-1.15%2,121,536
Jan 23, 202622.5222.6222.2022.5322.460.18%1,700,200
Jan 22, 202622.6022.8422.4322.4922.42-0.04%1,924,900
Jan 21, 202622.0022.5021.8522.5022.432.32%2,287,400
Jan 20, 202622.3922.4021.8021.9921.92-0.05%2,201,200
Jan 19, 202621.6422.1121.5622.0021.930.96%1,813,700
Jan 16, 202621.5621.9521.4621.7921.721.16%2,146,320
Jan 15, 202621.1221.5421.1021.5421.471.03%2,060,100
Jan 14, 202621.5421.6820.9421.3221.25-0.84%2,839,300
Jan 13, 202621.7422.1721.3621.5021.43-1.01%2,429,830
Jan 12, 202622.1222.1221.2021.7221.650.05%3,061,900
Jan 9, 202621.2522.5221.1021.7121.643.04%3,716,245
Jan 8, 202620.9721.3420.7621.0721.000.05%1,530,200
Jan 7, 202621.4521.4520.8721.0620.99-1.77%1,987,700
Jan 6, 202621.3721.6921.2721.4421.370.23%2,064,000
Jan 5, 202621.1221.5921.0121.3921.321.18%1,649,530
Dec 31, 202521.2021.3520.8821.1421.07-0.19%1,225,190
Dec 30, 202520.8921.5020.6621.1821.110.95%1,699,990
Dec 29, 202521.2221.2220.8020.9820.91-0.24%1,849,100
Dec 26, 202521.5621.5820.9521.0320.96-2.05%2,052,600
Dec 25, 202521.4321.5221.1421.4721.400.56%1,862,200
Dec 24, 202521.0121.5821.0121.3521.281.04%1,589,000
Dec 23, 202521.4621.5721.1021.1321.06-2.13%1,834,500
Dec 22, 202521.7021.8821.3521.5921.520.56%1,913,900
Dec 19, 202521.1121.7621.1121.4721.401.71%1,694,700
Dec 18, 202520.5021.6020.3021.1121.042.28%1,908,400
Dec 17, 202520.9621.4020.3620.6420.57-2.23%2,312,100
Dec 16, 202521.9921.9921.0521.1121.04-2.94%1,904,705
Dec 15, 202521.9622.1421.6221.7521.68-0.37%2,264,700
Dec 12, 202522.3622.8021.6021.8321.76-2.46%4,117,600
Dec 11, 202522.9323.0822.1122.3822.31-2.36%2,825,400
Dec 10, 202522.2623.5522.2622.9222.853.38%5,170,600
Dec 9, 202522.1122.7622.0922.1722.10-0.67%3,530,245
Dec 8, 202521.5322.4521.2922.3222.252.90%4,908,269
Dec 5, 202521.5021.8721.0121.6921.621.69%4,040,800
Dec 4, 202521.2021.5020.8121.3321.260.99%3,187,100
Dec 3, 202521.1221.4220.9521.1221.05-0.42%2,577,500
Dec 2, 202520.7621.3520.6221.2121.141.87%3,680,167
Dec 1, 202520.2021.4720.1120.8220.752.71%5,457,000