Skip to main content
Zhejiang Linuo Flow Control Technology Co.,Ltd (SHE:300838)
China flag China · Delayed Price · Currency is CNY
17.79
+0.74 (4.34%)
Apr 30, 2026, 10:25 AM CST

SHE:300838 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.4817.2216.4017.0517.052.65%5,394,999
Apr 28, 202616.3216.8416.2116.6116.611.03%3,666,330
Apr 27, 202616.0816.5415.8016.4416.442.24%2,911,996
Apr 24, 202615.7216.1915.4916.0816.081.90%2,824,899
Apr 23, 202615.9316.1015.7115.7815.78-0.57%2,378,800
Apr 22, 202615.9916.1415.7115.8715.87-0.87%2,628,050
Apr 21, 202615.4116.1615.3216.0116.014.03%3,486,300
Apr 20, 202615.2915.5215.2015.3915.390.92%2,083,750
Apr 17, 202615.3815.5015.1015.2515.25-0.78%2,276,850
Apr 16, 202615.0015.4414.6515.3715.373.22%2,249,100
Apr 15, 202614.9515.0714.7814.8914.89-0.40%2,060,100
Apr 14, 202615.3215.3214.7014.9514.95-0.66%2,413,800
Apr 13, 202615.1115.2614.8615.0515.05-1.25%2,218,700
Apr 10, 202615.2815.4915.1515.2415.240.26%2,543,300
Apr 9, 202615.7015.7915.0815.2015.20-4.28%3,145,600
Apr 8, 202615.2215.9915.1615.8815.887.81%4,981,300
Apr 7, 202614.2514.8013.8914.7314.733.66%3,162,200
Apr 3, 202614.7414.9814.1214.2114.21-3.20%2,600,231
Apr 2, 202615.1115.3114.5014.6814.68-3.42%2,411,800
Apr 1, 202615.4815.4814.9615.2015.201.06%2,311,200
Mar 31, 202615.3915.6614.9815.0415.04-2.27%2,919,500
Mar 30, 202615.0015.4014.9015.3915.391.25%2,335,300
Mar 27, 202614.4315.2114.4315.2015.202.63%2,273,296
Mar 26, 202615.1315.3114.6514.8114.81-2.12%2,599,904
Mar 25, 202614.8815.3514.8815.1315.132.79%3,873,089
Mar 24, 202614.5014.7913.8614.7214.724.10%5,657,044
Mar 23, 202615.0015.0013.4214.1414.14-6.61%5,644,809
Mar 20, 202615.9416.0015.0615.1415.14-4.66%3,820,000
Mar 19, 202616.1016.4115.7215.8815.88-2.52%2,122,049
Mar 18, 202616.0216.3815.8216.2916.291.75%2,349,925
Mar 17, 202616.5416.7315.9216.0116.01-2.38%3,171,400
Mar 16, 202616.3716.6916.2416.4016.400.18%2,420,281
Mar 13, 202616.4416.6916.0616.3716.37-0.67%2,153,843
Mar 12, 202616.8016.8916.4016.4816.48-1.44%2,013,872
Mar 11, 202617.0017.1416.5216.7216.72-1.24%2,068,500
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