Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Zhejiang Jiecang Linear Motion Technology Co.,Ltd. (603583.SS)

43.63
+0.73
+(1.70%)
As of 10:51:31 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202542.9643.6642.2843.6343.6310,287,834
Apr 30, 202541.8043.8640.7542.9042.9022,737,035
Apr 29, 202539.3341.5839.0241.3841.3822,185,320
Apr 28, 202539.5041.1039.2339.8739.8720,694,356
Apr 25, 202538.8339.1037.3938.7338.7314,434,838
Apr 24, 202539.0639.9038.0038.2238.2218,452,648
Apr 23, 202536.8839.8036.7639.0639.0629,616,959
Apr 22, 202537.4437.4436.2236.2536.2512,774,484
Apr 21, 202534.6637.1434.6636.9936.9917,781,950
Apr 18, 202535.2936.5034.6235.6335.6315,155,196
Apr 17, 202535.0536.4434.9035.0035.0012,010,755
Apr 16, 202536.1036.2834.7035.0235.0212,425,290
Apr 15, 202536.1137.0035.5936.5036.5014,537,600
Apr 14, 202536.9037.2935.8936.1236.1217,311,609
Apr 11, 202533.9836.8933.7135.8835.8831,305,860
Apr 10, 202533.2034.8333.2034.8334.8310,883,960
Apr 9, 202529.5132.1728.2231.6631.6626,026,678
Apr 8, 202532.5433.0931.3531.3531.3511,983,782
Apr 7, 202534.8335.9034.8334.8334.833,733,590
Apr 3, 202540.0040.9738.7038.7038.7012,247,520
Apr 2, 202539.9041.2039.9040.7940.7910,416,581
Apr 1, 202540.9841.1839.7640.0940.098,325,489
Mar 31, 202540.3741.0039.0340.6940.6914,033,477
Mar 28, 202540.8842.3340.3041.4841.4814,629,352
Mar 27, 202540.4842.8340.1941.2641.2615,150,447
Mar 26, 202540.5842.0140.5840.8840.8814,201,272
Mar 25, 202542.9843.8640.4040.4040.4020,201,677
Mar 24, 202542.7643.2241.7043.1543.1516,184,390
Mar 21, 202544.1844.6041.9542.4842.4825,547,859
Mar 20, 202546.8047.5244.1345.3245.3223,802,466
Mar 19, 202546.0247.9945.7547.3347.3321,226,435
Mar 18, 202547.5947.6045.9746.6646.6615,692,140
Mar 17, 202547.2947.6245.9547.3547.3521,735,798
Mar 14, 202545.2048.0144.7647.2947.2929,137,196
Mar 13, 202551.8751.8746.6946.6946.6920,599,088
Mar 12, 202548.2952.8848.2951.8851.8836,045,307
Mar 11, 202547.7750.5847.0648.3048.3027,132,653
Mar 10, 202549.6849.9347.0048.5448.5425,059,451
Mar 7, 202550.4052.8048.3349.6849.6849,677,033
Mar 6, 202548.0350.3347.8050.3350.3319,032,438
Mar 5, 202542.9845.7542.3045.7545.7518,590,269
Mar 4, 202537.4441.5937.2741.5941.5920,138,379
Mar 3, 202537.6938.6536.7437.8137.8122,243,420
Feb 28, 202542.8042.8938.6038.6038.6023,377,953
Feb 27, 202543.1843.5041.1642.8942.8927,445,582
Feb 26, 202543.1246.6642.0343.0043.0041,906,437
Feb 25, 202539.9944.8039.7043.7043.7035,063,827
Feb 24, 202542.9242.9239.5841.5441.5433,527,222
Feb 21, 202542.0043.6541.3542.8242.8240,503,850
Feb 20, 202542.1044.4641.0242.7042.7059,535,810
Feb 19, 202536.7740.4536.7640.4540.4522,717,722
Feb 18, 202535.1037.6135.1036.7736.7759,038,739
Feb 17, 202531.2834.1931.0934.1934.1934,962,681
Feb 14, 202531.1031.6330.6931.0831.0819,887,297
Feb 13, 202533.5133.8631.0231.0631.0630,519,723
Feb 12, 202532.0635.0031.8533.8733.8727,187,179
Feb 11, 202531.1233.2831.0632.6232.6227,812,371
Feb 10, 202532.0032.0030.7631.4231.4224,196,697
Feb 7, 202531.2433.3630.6832.0032.0040,041,659
Feb 6, 202527.5030.5327.4030.5330.5326,382,844
Feb 5, 202527.2528.3226.7627.7527.7518,923,162
Jan 27, 202528.0928.2526.8726.9126.9116,382,110
Jan 24, 202527.5128.9527.0128.5528.5518,298,595
Jan 23, 202527.9828.7527.5227.6927.6920,941,800
Jan 22, 202528.8028.8027.3127.5327.5323,932,877
Jan 21, 202527.7529.1227.6029.1229.1223,433,417
Jan 20, 202527.7028.0727.2027.6227.6216,262,400
Jan 17, 202527.1827.6327.0627.3827.3814,789,702
Jan 16, 202527.2127.7026.8127.1727.1716,985,000
Jan 15, 202527.0327.6627.0027.1527.1522,889,287
Jan 14, 202525.1527.7025.0527.4327.4333,796,715
Jan 13, 202524.3025.4724.1025.1825.1814,068,600
Jan 10, 202525.4626.3524.9224.9324.9320,548,070
Jan 9, 202524.6225.7624.5125.6925.6921,616,890
Jan 8, 202524.3925.1923.6024.9224.9215,779,700
Jan 7, 202523.4624.2923.3924.2124.2111,354,400
Jan 6, 202523.2023.5822.9023.2323.236,903,439
Jan 3, 202524.2824.5223.0823.2523.2511,258,842
Jan 2, 202524.9025.2823.9824.2924.299,634,100
Dec 31, 202425.6525.8124.7024.7124.7110,809,865
Dec 30, 202425.8826.2825.0825.7425.7412,511,100
Dec 27, 202425.8427.0025.7126.2126.2120,065,280
Dec 26, 202425.0425.8824.9025.8025.8012,213,239
Dec 25, 202424.7625.3524.3725.2825.2814,222,374
Dec 24, 202424.9725.4424.4524.8824.8815,889,610
Dec 23, 202425.6525.7924.7124.9724.9712,932,889
Dec 20, 202425.5026.1425.4125.7325.7316,446,319
Dec 19, 202424.8425.4924.6425.2825.2812,925,051
Dec 18, 202425.0025.3324.6625.1325.1311,276,436
Dec 17, 202425.9926.2424.9725.0025.0015,240,945
Dec 16, 202425.9026.2925.5526.1026.1016,645,796
Dec 13, 202426.5126.9526.0026.1026.1017,995,267
Dec 12, 202427.7827.8126.6826.8526.8523,261,876
Dec 11, 202427.8028.0226.8127.6827.6829,167,817
Dec 10, 202428.2929.8827.8828.0728.0743,934,076
Dec 9, 202426.4029.7026.4028.3828.3851,342,068
Dec 6, 202426.6028.5025.9027.0027.0044,608,105
Dec 5, 202426.4526.9825.3326.4026.4038,409,676
Dec 4, 202426.8327.1325.4626.2926.2956,473,037
Dec 3, 202426.1027.3424.9927.3427.3469,322,368
Dec 2, 202423.7024.8523.6924.8524.8531,353,976
Nov 29, 202420.4722.5920.4022.5922.5924,285,765
Nov 28, 202420.7720.9020.4220.5420.546,396,915
Nov 27, 202420.5220.8419.9420.7720.778,441,220
Nov 26, 202421.2121.2720.5620.6520.658,636,564
Nov 25, 202421.2921.5820.8021.2221.2211,283,580
Nov 22, 202422.4222.8021.3721.4021.4015,601,543
Nov 21, 202422.4022.8522.2022.5222.5210,289,939
Nov 20, 202421.9922.6621.8522.5122.5114,346,101
Nov 19, 202421.1822.0021.1321.9921.9910,176,058
Nov 18, 202421.2021.4920.8021.0421.049,424,045
Nov 15, 202421.4521.9021.2221.2221.228,049,457
Nov 14, 202421.9922.2821.4121.4721.479,868,956
Nov 13, 202422.3022.3521.3722.0122.0118,215,973
Nov 12, 202421.9223.9021.7722.5722.5734,929,701
Nov 11, 202421.4021.9821.2721.7321.7312,919,377
Nov 8, 202421.4522.0721.2021.3521.3513,967,362
Nov 7, 202421.0521.5020.8521.4521.4513,060,888
Nov 6, 202420.7421.9120.6921.2521.2519,439,640
Nov 5, 202420.2021.1620.0620.8920.8918,038,274
Nov 4, 202419.0020.6319.0020.1920.1915,752,671
Nov 1, 202419.4219.6118.9519.0119.017,998,519
Oct 31, 202419.6619.8019.3219.5219.529,333,945
Oct 30, 202419.7019.9619.4519.6919.698,964,065
Oct 29, 202421.0021.1719.7319.8019.8014,240,141
Oct 28, 202420.5720.9220.0020.7220.7213,087,915
Oct 25, 202419.5020.8919.4520.2820.2813,446,144
Oct 24, 202419.3619.6319.2019.4919.496,536,200
Oct 23, 202419.6019.8219.2119.3319.339,223,453
Oct 22, 202419.3019.5018.9419.4019.408,955,867
Oct 21, 202419.2119.3818.7919.2119.2113,771,315
Oct 18, 202418.5819.5018.5119.1719.1714,602,838
Oct 17, 202418.6218.9318.4518.5818.5811,276,034
Oct 16, 202417.5118.9817.3518.6418.6417,073,868
Oct 15, 202418.3018.3417.7017.7117.718,399,856
Oct 14, 202418.0418.2817.6518.2818.288,940,459
Oct 11, 202418.6818.6817.8118.0018.0010,161,680
Oct 10, 202418.9919.4718.6218.7318.7312,816,500
Oct 9, 202420.0120.1518.7518.9018.9016,717,374
Oct 8, 202421.0221.0219.4020.5720.5720,738,113
Sep 30, 202418.3619.2017.9019.1119.1116,526,231
Sep 27, 202416.8917.5316.7317.5017.507,232,256
Sep 26, 202415.7516.6915.7416.6916.699,445,749
Sep 25, 202416.0516.3315.7915.8415.847,821,983
Sep 24, 202415.4915.9415.2215.8815.886,948,900
Sep 23, 202415.3615.6215.2015.2715.274,200,624
Sep 20, 202415.5415.5415.2815.5015.503,369,400
Sep 19, 202415.1115.7715.0515.4815.485,128,880
Sep 18, 202414.9515.2114.6615.1315.134,282,449
Sep 13, 202415.1515.1614.8514.8614.863,407,700
Sep 12, 202415.3315.5515.0515.0815.083,235,900
Sep 11, 202415.1915.4015.1515.3515.352,540,100
Sep 10, 202415.3915.4815.0215.3715.373,597,580
Sep 9, 202415.3715.5615.2815.3715.373,605,740
Sep 6, 202416.1816.1815.4415.4715.474,247,674
Sep 5, 202415.8816.1715.8816.0816.083,339,400
Sep 4, 202416.1016.2015.7215.9515.953,920,500
Sep 3, 202415.9816.2415.8616.0516.054,465,742
Sep 2, 202416.2316.3115.8615.9015.906,447,886
Aug 30, 202415.9916.5015.8916.2716.277,510,536
Aug 29, 202415.2616.1415.1715.9915.999,798,198
Aug 28, 202415.2615.5215.2415.3015.306,232,382
Aug 27, 202415.7215.8015.2515.3315.337,914,400
Aug 26, 202415.8515.9715.6815.9615.963,747,700
Aug 23, 202415.8415.8515.5615.7215.724,203,100
Aug 22, 202416.0316.1415.7815.8515.853,209,972
Aug 21, 202416.0016.2215.8916.1016.103,502,000
Aug 20, 202416.3816.5315.9115.9915.994,516,975
Aug 19, 202416.4416.6416.3316.3916.392,966,257
Aug 16, 202416.7716.7716.4416.4416.443,292,400
Aug 15, 202416.4016.9316.3016.6516.654,773,923
Aug 14, 202416.8416.8516.5016.5216.523,231,134
Aug 13, 202416.4516.7816.4516.7416.744,282,300
Aug 12, 202416.4316.6316.2216.5216.523,789,700
Aug 9, 202416.5316.7216.4816.5016.504,164,500
Aug 8, 202416.4716.7816.1616.4116.415,985,734
Aug 7, 202416.6116.6916.3516.4316.436,190,897
Aug 6, 202416.6316.8216.4016.6716.675,226,042
Aug 5, 202416.9817.2516.3616.3616.367,213,200
Aug 2, 202417.3717.6317.1717.1917.195,144,900
Aug 1, 202417.6517.7317.2117.6117.618,815,965
Jul 31, 202416.8017.6516.6217.6517.658,213,840
Jul 30, 202417.2217.2216.5916.7516.756,239,770
Jul 29, 202416.9117.4016.7817.2317.236,397,500
Jul 26, 202416.6417.0216.5516.9216.924,390,200
Jul 25, 202416.6016.8416.3616.5716.575,168,834
Jul 24, 202416.8817.0816.6816.7516.754,887,583
Jul 23, 202417.9317.9916.9016.9516.958,139,878
Jul 22, 202417.9018.2417.7517.8317.835,672,841
Jul 19, 202418.0018.2817.6817.9917.997,139,408
Jul 18, 202418.7918.8817.6018.0318.0313,102,538
Jul 17, 202419.8019.8319.0419.1319.135,730,500
Jul 16, 202419.6719.8119.3819.7419.744,566,930
Jul 15, 202420.3920.4519.5919.7919.797,284,780
Jul 12, 202420.4820.5619.9720.4320.436,468,500
Jul 11, 202420.1920.8320.1320.4820.488,955,191
Jul 10, 202419.9220.3919.7020.0320.039,662,010
Jul 9, 202419.6019.9819.2519.7919.7917,242,603
Jul 8, 202419.0519.1418.6118.8418.844,632,080
Jul 5, 202419.0319.0319.0319.0319.03-
Jul 4, 202419.2019.6018.9919.0319.037,583,173
Jul 3, 202420.3320.4419.0519.1419.1411,501,651
Jul 2, 202420.5021.0020.1920.2320.237,045,188
Jul 1, 202420.5620.9520.4420.6720.678,465,724
Jun 28, 202419.7020.8519.6020.3820.3811,192,874
Jun 27, 202420.1020.3519.7419.8119.819,274,919
Jun 26, 202419.3519.9519.2419.9019.906,838,380
Jun 25, 202419.4319.7719.1819.5119.516,103,400
Jun 24, 202419.9419.9919.3119.4519.458,919,348
Jun 21, 202419.6820.1819.6720.0820.086,785,505
Jun 20, 202419.7920.1819.5919.7619.7611,085,865
Jun 19, 202419.7519.7519.3519.5419.545,895,652
Jun 18, 202419.5819.8619.3519.6319.638,100,803
Jun 17, 202419.0119.7118.8519.5319.5312,715,297
Jun 14, 202418.6819.3018.5119.0419.047,966,420
Jun 13, 202418.3119.0418.3118.8518.856,950,474
Jun 12, 202418.3918.6918.3018.4418.443,712,600
Jun 11, 202418.1918.4317.9318.4318.433,844,524
Jun 7, 202418.4518.6418.1418.3718.374,503,292
Jun 6, 2024 0.17 Dividend
Jun 6, 202418.9919.0018.1718.2818.286,432,225
Jun 5, 202419.0819.3718.8819.0918.925,606,449
Jun 4, 202418.8919.0518.7819.0318.864,822,700
Jun 3, 202419.2619.2818.7218.9818.817,296,204
May 31, 202419.3719.5919.2019.2919.124,757,400
May 30, 202419.2619.5019.0519.3519.184,324,400
May 29, 202419.3319.6119.3019.5019.333,452,030
May 28, 202419.5119.6419.1719.3519.184,904,300
May 27, 202419.6019.6118.9819.3519.186,271,122
May 24, 202419.5319.8419.1919.4219.255,800,229
May 23, 202420.1420.1419.5219.6119.445,195,000
May 22, 202420.2520.3319.9220.1019.924,383,400
May 21, 202420.3320.3819.9920.0819.905,304,619
May 20, 202420.8020.8720.1420.3020.127,685,356
May 17, 202420.9221.1520.2620.6020.428,098,837
May 16, 202420.8021.2520.7120.9820.799,049,638
May 15, 202421.5021.8220.7020.7520.579,192,905
May 14, 202421.3121.9321.3121.6121.424,334,166
May 13, 202421.3521.7921.1221.4721.284,051,137
May 10, 202421.9122.1421.6121.6621.476,525,989
May 9, 202422.1722.9321.7021.7421.5510,622,534
May 8, 202421.7522.2821.6122.1221.925,644,191
May 7, 202421.7722.0421.5821.9921.794,336,805
May 6, 202421.7821.8521.4221.8221.637,747,847

Related Tickers

600860.SS Beijing Jingcheng Machinery Electric Company Limited
12.30
+2.76%
 
600875.SS Dongfang Electric Corporation Limited
15.72
+3.35%
 
300607.SZ Guangdong Topstar Technology Co., Ltd.
29.24
+1.56%
 
000777.SZ SUFA Technology Industry Co., Ltd., CNNC
17.46
+3.80%
 
002366.SZ RongFa Nuclear Equipment Co., Ltd.
4.9800
+4.61%
 
601177.SS Hangzhou Advance Gearbox Group Co., Ltd.
20.64
+2.74%
 
300457.SZ Shenzhen Yinghe Technology Co., Ltd
16.85
+2.49%
 
605100.SS Power HF Co., Ltd.
21.35
+3.39%
 
603666.SS Yijiahe Technology Co., Ltd.
36.65
-0.65%
 
600592.SS Fujian Longxi Bearing (Group) Co., Ltd
24.00
+6.96%