Zhejiang Jiecang Linear Motion Technology Co

603583
🏛️ china →
43.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 50.06 50.75 49.63 49.63 1.6M
2021-12-30 51.37 51.69 49.78 50.06 3.9M
2021-12-29 51.80 52.80 48.75 51.37 3.6M
2021-12-28 51.05 53.55 51.05 51.70 1.2M
2021-12-27 53.11 53.15 50.80 50.96 1.0M
2021-12-24 51.91 53.18 50.66 52.70 1.7M
2021-12-23 51.18 52.19 50.50 51.85 0.7M
2021-12-22 51.97 52.39 51.34 51.69 0.9M
2021-12-21 51.23 52.39 51.10 51.62 0.9M
2021-12-20 53.05 53.44 51.08 51.49 1.7M
2021-12-17 54.70 54.70 53.05 53.05 0.8M
2021-12-16 53.21 54.98 52.25 54.38 2.3M
2021-12-15 54.61 55.73 53.50 53.88 1.2M
2021-12-14 55.08 55.50 54.10 54.87 1.5M
2021-12-13 54.83 56.25 54.00 54.96 2.7M
2021-12-10 53.36 55.30 51.66 54.80 2.6M
2021-12-09 51.83 53.80 51.09 53.35 2.3M
2021-12-08 51.47 53.19 50.70 51.49 2.1M
2021-12-07 51.82 52.43 50.36 51.77 1.6M
2021-12-06 52.69 53.39 51.60 51.72 1.6M
2021-12-03 51.10 53.15 50.66 53.01 1.9M
2021-12-02 50.60 52.18 50.60 51.04 2.5M
2021-12-01 52.94 52.94 49.60 51.15 2.9M
2021-11-30 53.50 53.80 51.00 51.43 2.5M
2021-11-29 54.01 56.38 51.46 52.35 3.8M
2021-11-26 53.00 54.88 52.29 54.30 2.2M
2021-11-25 53.04 53.91 52.12 53.00 1.5M
2021-11-24 53.75 54.77 52.90 53.08 2.0M
2021-11-23 53.99 55.26 53.31 53.84 1.2M
2021-11-22 54.43 55.80 53.60 53.99 1.7M
2021-11-19 53.58 55.39 52.70 54.31 2.4M
2021-11-18 55.10 55.23 52.50 53.40 3.0M
2021-11-17 57.00 57.36 54.50 55.37 3.5M
2021-11-16 57.20 60.00 56.10 57.21 3.6M
2021-11-15 55.08 59.34 54.76 57.19 3.7M
2021-11-12 54.51 55.38 53.80 55.08 1.7M
2021-11-11 56.30 56.39 53.50 54.83 3.2M
2021-11-10 52.70 56.30 51.76 55.65 3.9M
2021-11-09 51.61 53.30 51.61 52.71 2.2M
2021-11-08 49.48 52.35 49.20 51.80 3.3M
2021-11-05 49.06 51.50 49.02 49.93 2.8M
2021-11-04 49.00 49.88 48.43 49.11 1.7M
2021-11-03 50.44 50.93 48.60 49.24 2.0M
2021-11-02 49.20 51.80 49.20 50.27 3.6M
2021-11-01 46.23 49.93 45.57 49.35 5.2M
2021-10-29 47.06 47.28 44.80 45.87 5.6M
2021-10-28 43.50 47.33 43.04 47.33 5.7M
2021-10-27 45.35 45.60 42.60 43.03 3.3M
2021-10-26 46.27 46.27 45.14 45.39 1.4M
2021-10-25 45.17 46.88 44.40 46.23 1.8M
2021-10-22 44.80 45.58 43.73 45.22 1.4M
2021-10-21 44.91 45.48 43.87 44.01 0.9M
2021-10-20 45.38 46.28 45.00 45.20 1.5M
2021-10-19 44.20 45.85 43.00 45.61 1.4M
2021-10-18 44.11 44.65 42.80 44.25 1.4M
2021-10-15 44.76 44.76 43.58 44.10 1.5M
2021-10-14 46.34 46.87 44.57 44.85 1.7M
2021-10-13 45.73 47.48 45.70 46.79 2.0M
2021-10-12 46.28 48.18 45.40 46.05 3.0M
2021-10-11 45.35 46.90 44.53 46.50 4.2M
2021-10-08 43.16 46.09 43.16 44.93 4.0M
2021-09-30 41.89 42.92 41.09 42.46 2.3M
2021-09-29 43.18 43.49 41.51 41.57 3.6M
2021-09-28 40.88 44.37 40.50 43.51 5.2M
2021-09-27 40.14 42.80 40.14 42.80 6.6M
2021-09-24 40.88 40.88 38.85 38.91 2.9M
2021-09-23 41.69 42.38 40.30 40.88 1.9M
2021-09-22 41.45 42.00 39.85 41.69 1.3M
2021-09-17 41.65 42.40 41.51 41.75 1.9M
2021-09-16 42.51 43.42 41.64 41.67 1.7M
2021-09-15 44.10 44.50 42.01 42.74 2.1M
2021-09-14 42.37 44.83 42.30 44.00 3.0M
2021-09-13 44.07 44.07 42.01 42.89 3.8M
2021-09-10 44.27 44.92 43.72 44.38 1.7M
2021-09-09 43.98 45.36 43.81 44.69 3.4M
2021-09-08 45.70 45.73 43.30 43.75 5.1M
2021-09-07 46.20 46.90 45.51 45.91 2.7M
2021-09-06 44.62 46.56 43.71 46.40 3.9M
2021-09-03 48.00 48.00 44.60 44.62 4.8M
2021-09-02 49.33 49.77 46.43 47.93 4.0M
2021-09-01 50.12 50.12 49.21 49.32 2.4M
2021-08-31 49.74 50.95 49.20 50.30 2.9M
2021-08-30 50.73 51.48 49.16 49.90 4.5M
2021-08-27 52.22 53.00 50.56 51.28 2.9M
2021-08-26 53.00 53.98 51.00 52.69 4.1M
2021-08-25 49.50 54.23 48.72 53.66 9.0M
2021-08-24 52.75 53.68 49.65 51.10 5.1M
2021-08-23 51.38 53.09 51.35 53.09 3.0M
2021-08-20 52.50 52.50 50.10 52.00 3.8M
2021-08-19 50.67 53.00 50.67 52.50 3.4M
2021-08-18 51.90 52.27 50.50 51.16 2.5M
2021-08-17 51.00 52.60 50.00 51.00 4.4M
2021-08-16 49.10 51.20 48.16 50.81 3.9M
2021-08-13 49.29 50.97 48.50 48.98 3.0M
2021-08-12 50.99 50.99 48.68 49.50 3.7M
2021-08-11 52.40 52.42 50.57 51.00 2.9M
2021-08-10 52.80 53.68 51.30 52.11 3.5M
2021-08-09 51.60 53.30 51.01 52.80 3.3M
2021-08-06 52.20 52.87 50.52 51.51 2.3M
2021-08-05 53.65 54.74 52.08 52.92 3.4M
2021-08-04 50.43 54.74 50.14 53.92 4.1M
2021-08-03 52.20 52.30 50.00 50.52 2.6M
2021-08-02 48.79 52.00 48.72 51.80 4.9M
2021-07-30 47.29 49.98 47.05 48.48 3.5M
2021-07-29 46.53 47.86 45.50 47.30 3.6M
2021-07-28 49.10 49.38 45.75 46.36 3.3M
2021-07-27 48.00 50.29 47.55 49.39 3.9M
2021-07-26 47.80 49.25 47.30 48.05 2.5M
2021-07-23 50.33 50.33 47.42 48.05 2.4M
2021-07-22 50.40 50.40 49.31 50.18 2.7M
2021-07-21 51.19 51.19 49.19 50.05 3.0M
2021-07-20 49.53 51.07 49.22 50.95 2.6M
2021-07-19 50.50 50.81 48.70 49.36 3.8M
2021-07-16 51.94 52.07 49.95 50.24 3.2M
2021-07-15 52.88 52.93 50.80 52.15 3.7M
2021-07-14 51.86 54.00 51.51 53.16 5.7M
2021-07-13 47.89 51.51 47.89 51.51 6.0M
2021-07-12 45.70 48.88 44.20 47.26 5.7M
2021-07-09 46.01 46.09 44.78 45.50 2.6M
2021-07-08 48.59 48.59 46.16 46.30 2.3M
2021-07-07 48.65 49.25 47.41 48.17 1.5M
2021-07-06 49.52 49.93 47.50 48.17 2.0M
2021-07-05 48.65 49.85 48.39 49.49 0.9M
2021-07-02 50.09 50.09 48.53 48.65 1.8M
2021-07-01 50.80 50.97 49.62 50.07 1.1M
2021-06-30 50.77 50.93 49.26 50.62 1.8M
2021-06-29 48.73 51.45 47.68 50.78 3.6M
2021-06-28 48.28 49.99 47.69 48.83 2.4M
2021-06-25 47.51 48.50 47.10 48.30 1.9M
2021-06-24 48.40 48.92 46.75 47.30 1.8M
2021-06-23 47.26 49.18 46.32 48.39 2.8M
2021-06-22 45.52 47.60 45.13 46.82 2.7M
2021-06-21 43.43 45.70 42.81 45.53 2.2M
2021-06-18 42.68 44.00 42.60 43.45 1.5M
2021-06-17 43.48 44.14 42.45 42.81 1.5M
2021-06-16 45.32 45.76 42.88 43.11 2.4M
2021-06-15 46.10 46.15 44.52 45.23 1.8M
2021-06-11 47.70 48.22 45.00 45.19 2.7M
2021-06-10 48.00 48.73 47.23 47.49 1.2M
2021-06-09 47.17 49.30 47.01 47.93 1.5M
2021-06-08 47.91 48.63 46.58 47.36 1.7M
2021-06-07 49.11 50.75 47.79 48.71 1.9M
2021-06-04 50.71 50.84 48.99 49.36 1.9M
2021-06-03 51.86 51.86 49.66 51.07 1.3M
2021-06-02 49.91 52.39 49.91 51.36 4.0M
2021-06-01 48.84 50.52 47.86 50.21 3.7M
2021-05-31 46.71 48.92 46.04 48.54 3.5M
2021-05-28 48.23 48.99 46.26 47.14 4.1M
2021-05-27 46.25 46.56 45.49 46.14 2.0M
2021-05-26 46.56 46.79 45.08 46.34 1.5M
2021-05-25 47.38 47.38 46.30 46.46 1.9M
2021-05-24 46.99 47.64 45.64 47.29 1.3M
2021-05-21 48.14 48.14 46.71 46.99 1.2M
2021-05-20 46.07 47.86 46.04 47.80 1.9M
2021-05-19 46.74 47.37 46.09 46.40 1.6M
2021-05-18 46.64 48.19 46.27 46.74 1.6M
2021-05-17 43.81 47.00 43.63 46.64 3.7M
2021-05-14 42.80 44.21 42.26 43.59 1.5M
2021-05-13 44.27 44.27 42.36 42.54 1.2M
2021-05-12 43.27 44.64 42.62 44.28 1.5M
2021-05-11 41.91 43.82 41.44 43.36 2.6M
2021-05-10 41.46 42.06 40.84 42.02 1.7M
2021-05-07 43.57 43.67 41.28 41.79 2.6M
2021-05-06 43.21 43.97 42.46 43.66 1.6M
2021-04-30 43.67 44.43 43.35 43.73 1.0M
2021-04-29 44.18 44.42 43.43 43.67 1.3M
2021-04-28 45.00 45.00 43.94 44.21 0.8M
2021-04-27 44.28 44.99 43.85 44.39 1.6M
2021-04-26 45.57 46.05 44.31 44.31 1.8M
2021-04-23 45.59 46.34 44.73 45.72 2.2M
2021-04-22 46.00 46.11 44.10 45.41 2.0M
2021-04-21 43.58 45.69 43.02 45.11 4.7M
2021-04-20 46.29 46.29 41.71 45.20 10.2M
2021-04-19 47.64 47.91 44.86 46.32 5.4M
2021-04-16 44.29 47.36 43.84 46.76 3.0M
2021-04-15 44.33 44.51 43.29 43.99 1.4M
2021-04-14 44.29 45.35 43.93 44.33 1.6M
2021-04-13 43.38 45.36 42.97 44.56 2.1M
2021-04-12 45.51 45.84 43.01 43.44 2.9M
2021-04-09 47.56 47.97 44.71 45.73 4.9M
2021-04-08 48.31 48.71 47.36 47.97 1.4M
2021-04-07 52.13 52.13 47.91 48.44 3.1M
2021-04-06 51.29 52.21 51.26 51.49 1.0M
2021-04-02 52.74 53.18 50.00 51.29 1.7M
2021-04-01 50.16 52.83 50.16 52.55 1.6M
2021-03-31 50.58 51.26 49.92 50.90 1.1M
2021-03-30 51.65 53.00 50.01 50.20 2.0M
2021-03-29 50.47 53.09 48.71 52.07 2.4M
2021-03-26 48.07 51.50 47.56 49.73 2.7M
2021-03-25 46.96 48.46 46.68 47.59 1.2M
2021-03-24 49.05 49.54 46.64 46.84 1.2M
2021-03-23 50.03 50.42 49.21 49.53 0.8M
2021-03-22 50.36 51.59 50.11 50.25 0.9M
2021-03-19 52.33 52.40 50.00 50.81 1.3M
2021-03-18 53.21 53.44 52.29 52.48 0.6M
2021-03-17 52.71 54.06 51.43 53.44 1.7M
2021-03-16 50.71 53.89 50.02 53.49 2.8M
2021-03-15 49.91 51.81 48.71 51.64 2.1M
2021-03-12 49.71 50.86 49.26 50.29 1.3M
2021-03-11 51.66 51.78 49.80 50.07 1.5M
2021-03-10 48.89 51.62 48.79 51.14 2.9M
2021-03-09 48.85 51.13 47.11 49.21 3.3M
2021-03-08 53.21 53.21 48.71 49.07 4.0M
2021-03-05 51.22 54.56 50.49 53.16 4.5M
2021-03-04 53.47 53.69 51.29 51.80 3.0M
2021-03-03 50.54 53.54 50.01 53.21 5.0M
2021-03-02 54.29 54.84 49.30 50.71 7.7M
2021-03-01 58.88 59.56 54.21 54.43 3.4M
2021-02-26 56.67 58.21 55.71 57.96 1.6M
2021-02-25 56.57 58.93 56.57 57.70 1.5M
2021-02-24 58.55 59.31 57.04 57.33 1.7M
2021-02-23 57.69 59.64 57.06 58.06 1.4M
2021-02-22 62.05 62.23 58.94 59.15 2.0M
2021-02-19 59.65 61.83 59.63 61.61 1.6M
2021-02-18 63.39 65.50 60.73 61.36 2.3M
2021-02-10 63.39 65.62 61.63 63.28 2.2M
2021-02-09 67.32 67.32 60.57 63.21 2.1M
2021-02-08 61.32 65.93 60.92 64.16 3.4M
2021-02-05 66.43 70.63 62.70 62.80 2.8M
2021-02-04 65.56 68.42 64.79 66.20 1.2M
2021-02-03 67.20 67.96 65.41 66.81 1.6M
2021-02-02 66.14 67.70 63.93 67.46 1.6M
2021-02-01 64.77 66.43 62.24 66.06 1.7M
2021-01-29 66.14 68.25 64.20 64.86 2.9M
2021-01-28 66.43 68.55 65.09 65.68 1.6M
2021-01-27 67.76 70.00 66.64 67.57 2.2M
2021-01-26 68.79 69.99 65.63 67.76 2.1M
2021-01-25 70.36 71.36 67.86 68.94 3.2M
2021-01-22 66.29 72.14 65.96 70.36 3.9M
2021-01-21 62.64 66.91 62.64 66.36 2.7M
2021-01-20 60.71 63.43 60.71 62.93 2.1M
2021-01-19 61.63 63.43 60.91 61.72 2.8M
2021-01-18 56.79 62.51 56.79 61.64 3.6M
2021-01-15 55.11 58.99 54.30 56.82 2.2M
2021-01-14 55.46 56.26 53.74 55.19 1.3M
2021-01-13 57.48 57.76 54.51 55.46 2.0M
2021-01-12 56.34 58.01 54.74 56.74 1.7M
2021-01-11 55.16 56.56 54.29 56.14 2.2M
2021-01-08 58.26 59.10 55.00 55.14 3.4M
2021-01-07 57.22 60.67 56.43 58.25 2.8M
2021-01-06 58.10 58.10 56.21 57.36 2.4M
2021-01-05 54.59 58.57 54.00 58.13 2.8M
2021-01-04 55.36 56.14 54.41 54.59 2.3M