Zhejiang Jiecang Linear Motion Technology Co.,Ltd. (SHA:603583)
China
· Delayed Price · Currency is CNY 34.53
+0.92 (2.74%)
Mar 10, 2026, 3:00 PM CST
SHA:603583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.95 | 33.95 | 32.87 | 33.61 | 33.61 | -2.72% | 5,433,540 |
| Mar 6, 2026 | 34.12 | 34.60 | 34.09 | 34.55 | 34.55 | 0.79% | 2,997,813 |
| Mar 5, 2026 | 34.71 | 34.82 | 34.03 | 34.28 | 34.28 | 0.53% | 3,632,650 |
| Mar 4, 2026 | 34.19 | 34.72 | 34.01 | 34.10 | 34.10 | -1.42% | 4,641,320 |
| Mar 3, 2026 | 35.60 | 35.95 | 34.53 | 34.59 | 34.59 | -2.65% | 5,809,207 |
| Mar 2, 2026 | 36.48 | 36.48 | 35.19 | 35.53 | 35.53 | -3.56% | 8,129,858 |
| Feb 27, 2026 | 37.01 | 37.13 | 36.72 | 36.84 | 36.84 | -0.91% | 4,244,490 |
| Feb 26, 2026 | 37.01 | 37.60 | 36.66 | 37.18 | 37.18 | 0.46% | 5,117,230 |
| Feb 25, 2026 | 37.61 | 37.61 | 36.93 | 37.01 | 37.01 | -1.31% | 7,667,132 |
| Feb 24, 2026 | 38.92 | 38.93 | 37.37 | 37.50 | 37.50 | -1.19% | 5,809,672 |
| Feb 13, 2026 | 38.01 | 38.49 | 37.88 | 37.95 | 37.95 | -0.68% | 4,364,825 |
| Feb 12, 2026 | 37.10 | 38.65 | 36.95 | 38.21 | 38.21 | 3.10% | 7,822,039 |
| Feb 11, 2026 | 37.49 | 37.50 | 36.99 | 37.06 | 37.06 | -0.96% | 3,379,900 |
| Feb 10, 2026 | 36.86 | 37.69 | 36.80 | 37.42 | 37.42 | 1.71% | 4,979,309 |
| Feb 9, 2026 | 37.15 | 37.17 | 36.60 | 36.79 | 36.79 | 0.25% | 3,943,482 |
| Feb 6, 2026 | 36.45 | 37.29 | 35.85 | 36.70 | 36.70 | 1.07% | 4,476,882 |
| Feb 5, 2026 | 36.71 | 36.92 | 36.24 | 36.31 | 36.31 | -1.52% | 3,527,558 |
| Feb 4, 2026 | 37.11 | 37.13 | 36.46 | 36.87 | 36.87 | -0.99% | 4,380,751 |
| Feb 3, 2026 | 37.13 | 37.37 | 36.69 | 37.24 | 37.24 | 1.25% | 4,819,635 |
| Feb 2, 2026 | 37.51 | 38.11 | 36.78 | 36.78 | 36.78 | -1.37% | 6,563,276 |
| Jan 30, 2026 | 37.00 | 37.72 | 36.44 | 37.29 | 37.29 | 0.65% | 5,210,422 |
| Jan 29, 2026 | 37.50 | 38.08 | 36.99 | 37.05 | 37.05 | -1.44% | 5,902,561 |
| Jan 28, 2026 | 38.40 | 38.40 | 37.58 | 37.59 | 37.59 | -2.11% | 5,604,786 |
| Jan 27, 2026 | 38.52 | 38.74 | 37.20 | 38.40 | 38.40 | -0.90% | 6,862,505 |
| Jan 26, 2026 | 39.53 | 40.20 | 38.26 | 38.75 | 38.75 | -1.70% | 10,592,520 |
| Jan 23, 2026 | 38.98 | 40.20 | 38.94 | 39.42 | 39.42 | 2.42% | 11,572,540 |
| Jan 22, 2026 | 38.89 | 39.15 | 38.40 | 38.49 | 38.49 | -0.98% | 6,266,558 |
| Jan 21, 2026 | 38.30 | 39.10 | 38.16 | 38.87 | 38.87 | 0.65% | 6,228,994 |
| Jan 20, 2026 | 39.15 | 39.53 | 38.33 | 38.62 | 38.62 | -1.35% | 6,186,087 |
| Jan 19, 2026 | 38.91 | 39.55 | 38.70 | 39.15 | 39.15 | 0.77% | 9,638,417 |
| Jan 16, 2026 | 37.91 | 39.00 | 37.80 | 38.85 | 38.85 | 3.05% | 11,174,150 |
| Jan 15, 2026 | 37.67 | 38.23 | 37.41 | 37.70 | 37.70 | - | 5,944,532 |
| Jan 14, 2026 | 38.34 | 38.73 | 37.37 | 37.70 | 37.70 | -1.69% | 11,828,223 |
| Jan 13, 2026 | 39.03 | 39.20 | 38.22 | 38.35 | 38.35 | -1.26% | 9,688,288 |
| Jan 12, 2026 | 38.21 | 39.15 | 37.96 | 38.84 | 38.84 | 0.99% | 11,485,940 |
| Jan 9, 2026 | 38.70 | 39.07 | 38.22 | 38.46 | 38.46 | -0.36% | 8,895,854 |
| Jan 8, 2026 | 37.82 | 38.66 | 37.82 | 38.60 | 38.60 | 1.53% | 8,477,019 |
| Jan 7, 2026 | 37.97 | 38.78 | 37.71 | 38.02 | 38.02 | -0.11% | 8,367,689 |
| Jan 6, 2026 | 37.95 | 38.30 | 37.51 | 38.06 | 38.06 | - | 7,697,959 |
| Jan 5, 2026 | 37.67 | 38.32 | 37.50 | 38.06 | 38.06 | -0.03% | 7,586,343 |
| Dec 31, 2025 | 37.95 | 38.34 | 37.70 | 38.07 | 38.07 | 0.61% | 11,283,050 |
| Dec 30, 2025 | 36.20 | 37.99 | 36.20 | 37.84 | 37.84 | 4.07% | 13,163,860 |
| Dec 29, 2025 | 35.67 | 36.56 | 35.67 | 36.36 | 36.36 | 2.05% | 7,669,507 |
| Dec 26, 2025 | 35.86 | 36.20 | 35.50 | 35.63 | 35.63 | -0.61% | 5,378,408 |
| Dec 25, 2025 | 35.11 | 36.09 | 35.00 | 35.85 | 35.85 | 2.40% | 7,645,060 |
| Dec 24, 2025 | 34.88 | 35.18 | 34.68 | 35.01 | 35.01 | 0.84% | 2,868,909 |
| Dec 23, 2025 | 35.02 | 35.05 | 34.59 | 34.72 | 34.72 | -1.03% | 2,967,759 |
| Dec 22, 2025 | 34.33 | 35.34 | 34.25 | 35.08 | 35.08 | 2.99% | 6,046,775 |
| Dec 19, 2025 | 34.02 | 34.42 | 33.80 | 34.06 | 34.06 | 0.65% | 3,842,007 |
| Dec 18, 2025 | 34.25 | 34.47 | 33.81 | 33.84 | 33.84 | -1.17% | 3,538,383 |
| Dec 17, 2025 | 34.16 | 34.43 | 33.62 | 34.24 | 34.24 | 0.74% | 3,657,754 |
| Dec 16, 2025 | 34.32 | 34.65 | 33.79 | 33.99 | 33.99 | -1.65% | 3,074,611 |
| Dec 15, 2025 | 34.80 | 35.14 | 34.49 | 34.56 | 34.56 | -1.37% | 2,961,250 |
| Dec 12, 2025 | 35.37 | 35.38 | 34.79 | 35.04 | 35.04 | -0.48% | 3,860,950 |
| Dec 11, 2025 | 35.98 | 36.00 | 35.16 | 35.21 | 35.21 | -2.14% | 3,793,100 |
| Dec 10, 2025 | 35.88 | 36.09 | 35.56 | 35.98 | 35.98 | 0.08% | 3,254,600 |
| Dec 9, 2025 | 36.41 | 36.78 | 35.92 | 35.95 | 35.95 | -1.64% | 4,227,001 |
| Dec 8, 2025 | 36.52 | 36.68 | 36.16 | 36.55 | 36.55 | 0.41% | 5,211,598 |
| Dec 5, 2025 | 35.66 | 36.44 | 35.64 | 36.40 | 36.40 | 1.59% | 4,530,749 |
| Dec 4, 2025 | 35.89 | 36.47 | 35.37 | 35.83 | 35.83 | 1.47% | 5,927,937 |
| Dec 3, 2025 | 35.79 | 35.95 | 35.22 | 35.31 | 35.31 | -1.34% | 2,806,997 |
| Dec 2, 2025 | 36.24 | 36.32 | 35.61 | 35.79 | 35.79 | -1.19% | 2,742,086 |
| Dec 1, 2025 | 35.35 | 36.22 | 35.17 | 36.22 | 36.22 | 2.37% | 5,266,078 |
| Nov 28, 2025 | 35.10 | 35.54 | 34.58 | 35.38 | 35.38 | 0.97% | 3,433,882 |
| Nov 27, 2025 | 35.25 | 35.57 | 34.92 | 35.04 | 35.04 | -0.57% | 3,282,690 |
| Nov 26, 2025 | 34.96 | 35.69 | 34.86 | 35.24 | 35.24 | 0.57% | 3,399,216 |
| Nov 25, 2025 | 35.30 | 35.97 | 35.02 | 35.04 | 35.04 | -0.74% | 5,256,668 |
| Nov 24, 2025 | 34.19 | 35.49 | 33.95 | 35.30 | 35.30 | 3.37% | 5,434,042 |
| Nov 21, 2025 | 33.81 | 34.76 | 33.35 | 34.15 | 34.15 | 0.09% | 6,329,836 |
| Nov 20, 2025 | 34.82 | 35.26 | 34.00 | 34.12 | 34.12 | -1.84% | 3,647,492 |
| Nov 19, 2025 | 35.35 | 35.54 | 34.39 | 34.76 | 34.76 | -1.64% | 3,615,544 |
| Nov 18, 2025 | 35.21 | 35.54 | 35.14 | 35.34 | 35.34 | - | 2,735,311 |
| Nov 17, 2025 | 35.75 | 35.85 | 35.30 | 35.34 | 35.34 | -1.59% | 3,644,011 |
| Nov 14, 2025 | 36.12 | 36.49 | 35.90 | 35.91 | 35.91 | -1.78% | 3,307,952 |
| Nov 13, 2025 | 36.42 | 36.73 | 35.84 | 36.56 | 36.56 | 0.22% | 4,462,289 |
| Nov 12, 2025 | 36.76 | 36.87 | 36.25 | 36.48 | 36.48 | -0.49% | 3,041,545 |
| Nov 11, 2025 | 36.96 | 37.19 | 36.51 | 36.66 | 36.66 | -0.76% | 3,112,701 |
| Nov 10, 2025 | 37.38 | 37.57 | 36.71 | 36.94 | 36.94 | -1.12% | 3,806,860 |
| Nov 7, 2025 | 37.85 | 37.85 | 37.30 | 37.36 | 37.36 | -1.40% | 3,348,604 |
| Nov 6, 2025 | 37.20 | 37.92 | 37.19 | 37.89 | 37.89 | 1.88% | 4,750,151 |
| Nov 5, 2025 | 36.70 | 37.50 | 36.63 | 37.19 | 37.19 | -0.05% | 3,476,475 |
| Nov 4, 2025 | 38.15 | 38.15 | 36.86 | 37.21 | 37.21 | -2.08% | 4,525,101 |
| Nov 3, 2025 | 38.29 | 38.54 | 37.64 | 38.00 | 38.00 | -0.63% | 4,048,420 |
| Oct 31, 2025 | 38.05 | 38.79 | 38.05 | 38.24 | 38.24 | 0.61% | 4,479,570 |
| Oct 30, 2025 | 39.45 | 39.48 | 38.01 | 38.01 | 38.01 | -3.70% | 7,801,257 |
| Oct 29, 2025 | 39.15 | 39.70 | 38.87 | 39.47 | 39.47 | -1.33% | 7,813,690 |
| Oct 28, 2025 | 39.13 | 40.00 | 38.63 | 40.00 | 40.00 | 2.22% | 9,384,768 |
| Oct 27, 2025 | 38.66 | 39.40 | 38.66 | 39.13 | 39.13 | 2.11% | 6,502,889 |
| Oct 24, 2025 | 37.75 | 38.36 | 37.60 | 38.32 | 38.32 | 2.24% | 5,836,873 |
| Oct 23, 2025 | 37.51 | 37.66 | 36.82 | 37.48 | 37.48 | -0.61% | 3,983,384 |
| Oct 22, 2025 | 37.65 | 38.03 | 37.20 | 37.71 | 37.71 | 0.08% | 3,833,923 |
| Oct 21, 2025 | 37.40 | 37.80 | 36.82 | 37.68 | 37.68 | 1.84% | 4,952,409 |
| Oct 20, 2025 | 36.69 | 37.28 | 36.64 | 37.00 | 37.00 | 2.07% | 5,491,990 |
| Oct 17, 2025 | 37.68 | 38.07 | 36.15 | 36.25 | 36.25 | -4.28% | 7,644,300 |
| Oct 16, 2025 | 38.35 | 38.48 | 37.80 | 37.87 | 37.87 | -2.37% | 6,285,128 |
| Oct 15, 2025 | 38.03 | 38.95 | 37.46 | 38.79 | 38.79 | 2.05% | 8,244,592 |
| Oct 14, 2025 | 40.50 | 40.51 | 38.00 | 38.01 | 38.01 | -5.00% | 11,898,460 |
| Oct 13, 2025 | 39.00 | 40.48 | 38.99 | 40.01 | 40.01 | -5.05% | 10,633,640 |
| Oct 10, 2025 | 43.32 | 44.10 | 42.09 | 42.14 | 42.14 | -2.16% | 11,212,220 |
| Oct 9, 2025 | 42.62 | 43.10 | 41.21 | 43.07 | 43.07 | 0.84% | 14,277,130 |