Skip to main content
Zhejiang Linuo Flow Control Technology Co.,Ltd (SHE:300838)
China flag China · Delayed Price · Currency is CNY
16.65
-0.28 (-1.65%)
Mar 11, 2026, 2:45 PM CST

SHE:300838 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.5016.9816.5016.9316.933.29%2,661,400
Mar 9, 202616.2116.5015.9116.3916.39-0.49%2,760,098
Mar 6, 202615.9516.5415.8516.4716.472.81%2,495,300
Mar 5, 202616.0816.3315.8816.0216.021.71%2,041,698
Mar 4, 202615.7116.0315.5115.7515.75-1.56%2,644,522
Mar 3, 202616.3716.6415.9316.0016.00-1.84%3,529,828
Mar 2, 202616.6816.8816.1116.3016.30-3.09%3,493,500
Feb 27, 202616.7516.9416.6416.8216.82-0.41%2,733,722
Feb 26, 202617.1117.1616.5816.8916.89-1.29%3,196,722
Feb 25, 202617.0117.3016.9117.1117.110.53%3,465,800
Feb 24, 202616.8117.0216.6817.0217.022.10%2,594,900
Feb 13, 202616.5416.9016.3916.6716.670.73%2,864,000
Feb 12, 202616.6516.8016.3616.5516.55-0.48%2,260,600
Feb 11, 202616.7116.7316.4616.6316.63-0.48%1,733,522
Feb 10, 202616.7716.8816.6116.7116.710.18%2,879,000
Feb 9, 202616.7316.8016.5316.6816.680.36%2,879,500
Feb 6, 202616.3916.8016.2216.6216.621.28%2,922,500
Feb 5, 202616.5916.6516.3716.4116.41-0.55%2,231,200
Feb 4, 202616.4416.6816.3216.5016.500.79%2,290,000
Feb 3, 202616.4116.4916.0916.3716.370.74%3,459,713
Feb 2, 202616.2816.6316.1016.2516.251.25%4,775,900
Jan 30, 202615.7516.1615.6016.0516.050.88%4,703,600
Jan 29, 202616.0116.3015.6915.9115.91-1.30%2,805,600
Jan 28, 202616.4116.4116.0116.1216.12-1.23%2,320,800
Jan 27, 202616.3116.4315.8016.3216.32-3,174,500
Jan 26, 202616.6316.6916.1416.3216.32-1.75%3,600,550
Jan 23, 202616.5516.7316.3516.6116.610.30%3,636,075
Jan 22, 202616.3316.6316.1716.5616.561.53%3,405,775
Jan 21, 202615.8516.3615.8116.3116.312.00%3,753,460
Jan 20, 202616.0516.1715.8315.9915.99-0.37%3,831,800
Jan 19, 202615.8216.0515.7016.0516.051.90%3,648,900
Jan 16, 202615.8315.8315.4615.7515.750.13%3,568,673
Jan 15, 202615.7615.9415.6415.7315.73-0.63%2,954,300
Jan 14, 202616.1716.1715.6015.8315.83-1.12%5,164,500
Jan 13, 202616.0916.2315.7016.0116.01-0.19%5,324,788
Jan 12, 202616.1516.2415.8016.0416.040.19%5,301,200
Jan 9, 202616.1516.1515.7016.0116.01-0.87%5,860,600
Jan 8, 202616.6516.6516.0716.1516.15-2.00%6,376,087
Jan 7, 202616.8217.0016.3116.4816.48-2.08%7,507,050
Jan 6, 202616.7217.3816.1516.8316.831.14%9,777,092
Jan 5, 202615.4517.0815.2716.6416.649.11%10,285,400
Dec 31, 202515.4715.4715.0815.2515.25-0.65%2,082,200
Dec 30, 202515.5015.5715.2015.3515.35-0.97%2,288,155
Dec 29, 202516.0016.0015.1915.5015.50-1.21%3,733,335
Dec 26, 202515.7616.1815.6215.6915.690.13%4,579,019
Dec 25, 202515.3016.0415.2215.6715.672.42%6,618,841
Dec 24, 202514.3915.4314.3315.3015.306.10%5,254,200
Dec 23, 202514.5414.6014.3314.4214.42-0.83%2,029,800
Dec 22, 202514.5114.7914.5014.5414.540.69%2,514,600
Dec 19, 202514.1314.5014.1114.4414.442.63%2,173,722
Dec 18, 202513.7214.2913.7214.0714.072.10%2,305,922
Dec 17, 202513.8113.8813.4413.7813.78-0.22%2,157,000
Dec 16, 202514.0614.0613.6613.8113.81-1.99%2,221,100
Dec 15, 202513.9514.2013.6814.0914.090.79%2,751,600
Dec 12, 202514.2614.5613.9513.9813.98-2.37%2,812,100
Dec 11, 202514.7614.8214.2514.3214.32-2.72%3,199,400
Dec 10, 202515.1415.2514.7014.7214.72-2.71%1,865,700
Dec 9, 202515.3515.4215.1215.1315.13-1.50%1,783,700
Dec 8, 202515.3215.4515.1215.3615.361.12%2,150,859
Dec 5, 202514.7915.2714.6715.1915.192.70%2,402,459
Dec 4, 202515.0315.2514.7114.7914.79-1.60%2,031,159
Dec 3, 202515.1815.1814.8715.0315.03-0.27%1,748,577
Dec 2, 202515.2615.2614.8915.0715.07-0.92%1,642,677
Dec 1, 202515.2115.5215.1515.2115.21-0.20%1,988,500
Nov 28, 202514.9515.3214.7415.2415.241.74%1,677,600
Nov 27, 202514.6915.0714.6914.9814.981.63%1,556,300
Nov 26, 202514.9815.2414.6014.7414.74-1.80%1,865,600
Nov 25, 202514.7315.2314.7315.0115.011.97%2,589,300
Nov 24, 202514.4414.8514.3314.7214.722.94%4,262,600
Nov 21, 202514.9815.3414.1214.3014.30-5.30%3,514,000
Nov 20, 202515.3915.5015.0115.1015.10-1.50%3,208,900
Nov 19, 202516.0816.0815.2415.3315.33-4.66%3,752,600
Nov 18, 202516.0716.1715.8316.0816.080.06%1,702,609
Nov 17, 202515.8816.1915.8116.0716.071.13%1,983,000
Nov 14, 202515.6716.0315.6015.8915.890.95%2,135,500
Nov 13, 202515.7315.8515.5715.7415.74-0.32%1,338,200
Nov 12, 202515.7815.8815.6215.7915.790.06%1,247,800
Nov 11, 202515.8115.8515.6415.7815.780.06%1,331,000
Nov 10, 202515.7015.8215.5915.7715.771.02%1,688,522
Nov 7, 202515.7315.7715.5315.6115.61-0.45%1,523,400
Nov 6, 202515.7515.7615.5015.6815.68-2,089,700
Nov 5, 202515.4515.7015.3515.6815.681.49%2,164,700
Nov 4, 202515.3515.6015.3515.4515.450.06%1,743,181
Nov 3, 202515.4515.5315.2515.4415.441.38%2,572,222
Oct 31, 202515.0715.3015.0315.2315.231.20%1,892,600
Oct 30, 202515.1915.3515.0515.0515.05-1.18%2,065,200
Oct 29, 202515.4215.5315.0115.2315.23-1.23%2,985,380
Oct 28, 202515.0415.5315.0015.4215.422.46%3,294,322
Oct 27, 202515.1915.1914.7715.0515.05-0.13%2,468,622
Oct 24, 202515.0415.1914.8515.0715.070.13%2,683,375
Oct 23, 202514.8615.0714.7015.0515.051.14%2,595,000
Oct 22, 202514.7815.0714.7114.8814.880.40%2,434,600
Oct 21, 202514.5614.8214.4914.8214.822.28%2,411,122
Oct 20, 202514.3814.5114.1314.4914.491.83%2,274,600
Oct 17, 202514.3814.5414.1014.2314.23-1.45%1,710,100
Oct 16, 202514.5814.7114.3314.4414.44-1.03%1,391,100
Oct 15, 202514.5414.7414.4014.5914.590.14%1,873,100
Oct 14, 202514.9314.9814.4214.5714.57-1.42%2,638,321
Oct 13, 202514.3014.8613.7714.7814.781.23%3,163,619
Oct 10, 202514.5314.7214.4014.6014.600.07%2,116,109