Shandong Liancheng Precision Manufacturing Co., Ltd (002921.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 11.14 | 11.25 | 10.67 | 10.81 | 10.81 | 2,426,670 |
| 31 May 2024 | 11.14 | 11.28 | 11.05 | 11.23 | 11.23 | 1,784,400 |
| 30 May 2024 | 11.05 | 11.17 | 10.96 | 11.08 | 11.08 | 1,280,228 |
| 29 May 2024 | 10.94 | 11.15 | 10.94 | 11.08 | 11.08 | 1,536,490 |
| 28 May 2024 | 11.13 | 11.14 | 10.95 | 11.01 | 11.01 | 1,553,000 |
| 27 May 2024 | 11.10 | 11.16 | 10.82 | 11.10 | 11.10 | 2,029,970 |
| 24 May 2024 | 11.01 | 11.14 | 10.88 | 10.99 | 10.99 | 1,922,530 |
| 23 May 2024 | 11.35 | 11.40 | 11.01 | 11.05 | 11.05 | 3,211,220 |
| 22 May 2024 | 12.15 | 12.28 | 11.36 | 11.46 | 11.46 | 4,233,430 |
| 21 May 2024 | 11.61 | 11.66 | 11.37 | 11.58 | 11.58 | 2,384,410 |
| 20 May 2024 | 11.75 | 11.82 | 11.56 | 11.61 | 11.61 | 2,000,270 |
| 17 May 2024 | 11.61 | 11.73 | 11.54 | 11.73 | 11.73 | 1,819,563 |
| 16 May 2024 | 11.44 | 11.69 | 11.44 | 11.59 | 11.59 | 1,881,100 |
| 15 May 2024 | 11.59 | 11.66 | 11.35 | 11.43 | 11.43 | 1,599,920 |
| 14 May 2024 | 11.43 | 11.68 | 11.41 | 11.54 | 11.54 | 2,033,380 |
| 13 May 2024 | 11.62 | 11.62 | 11.06 | 11.42 | 11.42 | 2,722,850 |
| 10 May 2024 | 12.05 | 12.13 | 11.67 | 11.72 | 11.72 | 2,551,030 |
| 09 May 2024 | 11.95 | 12.17 | 11.83 | 12.05 | 12.05 | 1,656,830 |
| 08 May 2024 | 12.15 | 12.19 | 11.83 | 11.89 | 11.89 | 2,211,800 |
| 07 May 2024 | 12.03 | 12.18 | 11.89 | 12.16 | 12.16 | 2,133,977 |
| 06 May 2024 | 11.77 | 12.18 | 11.70 | 12.02 | 12.02 | 2,282,660 |
| 30 Apr 2024 | 11.83 | 12.06 | 11.50 | 11.68 | 11.68 | 2,515,800 |
| 29 Apr 2024 | 11.40 | 11.86 | 11.38 | 11.82 | 11.82 | 2,986,050 |
| 26 Apr 2024 | 11.51 | 11.64 | 11.23 | 11.52 | 11.52 | 2,754,470 |
| 25 Apr 2024 | 11.27 | 11.63 | 11.16 | 11.52 | 11.52 | 2,925,586 |
| 24 Apr 2024 | 10.90 | 11.35 | 10.82 | 11.33 | 11.33 | 2,959,130 |
| 23 Apr 2024 | 10.68 | 10.95 | 10.47 | 10.82 | 10.82 | 3,318,350 |
| 22 Apr 2024 | 10.79 | 10.83 | 10.14 | 10.42 | 10.42 | 3,319,200 |
| 19 Apr 2024 | 11.06 | 11.18 | 10.78 | 10.79 | 10.79 | 3,459,160 |
| 18 Apr 2024 | 11.05 | 11.45 | 10.66 | 11.20 | 11.20 | 4,762,517 |
| 17 Apr 2024 | 10.40 | 11.07 | 10.39 | 11.05 | 11.05 | 6,539,707 |
| 16 Apr 2024 | 11.29 | 11.32 | 10.46 | 10.46 | 10.46 | 5,092,600 |
| 15 Apr 2024 | 12.47 | 12.64 | 11.39 | 11.62 | 11.62 | 8,576,443 |
| 12 Apr 2024 | 13.71 | 13.91 | 12.53 | 12.66 | 12.66 | 15,524,743 |
| 11 Apr 2024 | 13.00 | 14.23 | 12.57 | 13.57 | 13.57 | 16,775,200 |
| 10 Apr 2024 | 13.27 | 13.38 | 12.72 | 12.94 | 12.94 | 2,925,890 |
| 09 Apr 2024 | 13.15 | 13.43 | 12.95 | 13.27 | 13.27 | 3,868,700 |
| 08 Apr 2024 | 13.58 | 13.71 | 13.07 | 13.08 | 13.08 | 6,231,682 |
| 03 Apr 2024 | 13.53 | 14.85 | 13.40 | 13.80 | 13.80 | 7,444,235 |
| 02 Apr 2024 | 13.61 | 14.20 | 13.60 | 13.85 | 13.85 | 7,080,772 |
| 01 Apr 2024 | 13.19 | 13.80 | 13.14 | 13.60 | 13.60 | 4,746,300 |
| 29 Mar 2024 | 12.92 | 13.39 | 12.86 | 13.19 | 13.19 | 2,772,800 |
| 28 Mar 2024 | 12.39 | 13.09 | 12.22 | 12.81 | 12.81 | 3,253,010 |
| 27 Mar 2024 | 12.91 | 12.93 | 12.41 | 12.43 | 12.43 | 2,830,700 |
| 26 Mar 2024 | 12.70 | 13.04 | 12.64 | 12.95 | 12.95 | 3,465,031 |
| 25 Mar 2024 | 13.15 | 13.19 | 12.71 | 12.76 | 12.76 | 3,667,006 |
| 22 Mar 2024 | 13.45 | 13.49 | 13.13 | 13.21 | 13.21 | 4,075,500 |
| 21 Mar 2024 | 13.44 | 13.53 | 13.17 | 13.50 | 13.50 | 3,628,656 |
| 20 Mar 2024 | 13.30 | 13.55 | 13.30 | 13.39 | 13.39 | 3,577,656 |
| 19 Mar 2024 | 13.30 | 13.50 | 13.18 | 13.25 | 13.25 | 4,787,033 |
| 18 Mar 2024 | 12.72 | 13.35 | 12.72 | 13.20 | 13.20 | 5,594,260 |
| 15 Mar 2024 | 12.35 | 12.75 | 12.29 | 12.72 | 12.72 | 4,945,211 |
| 14 Mar 2024 | 12.43 | 12.55 | 12.10 | 12.35 | 12.35 | 4,155,315 |
| 13 Mar 2024 | 12.50 | 12.58 | 12.30 | 12.43 | 12.43 | 5,726,455 |
| 12 Mar 2024 | 12.18 | 12.47 | 12.05 | 12.45 | 12.45 | 5,640,100 |
| 11 Mar 2024 | 11.98 | 12.13 | 11.89 | 12.13 | 12.13 | 3,602,706 |
| 08 Mar 2024 | 12.11 | 12.16 | 11.82 | 12.03 | 12.03 | 3,987,788 |
| 07 Mar 2024 | 12.18 | 12.44 | 11.90 | 12.00 | 12.00 | 6,830,600 |
| 06 Mar 2024 | 11.50 | 12.07 | 11.49 | 12.00 | 12.00 | 5,271,707 |
| 05 Mar 2024 | 11.71 | 11.80 | 11.50 | 11.60 | 11.60 | 3,741,560 |
| 04 Mar 2024 | 11.98 | 12.06 | 11.60 | 11.80 | 11.80 | 4,559,273 |
| 01 Mar 2024 | 12.12 | 12.33 | 11.72 | 11.92 | 11.92 | 6,091,673 |
| 29 Feb 2024 | 10.91 | 11.71 | 10.89 | 11.68 | 11.68 | 7,732,889 |
| 28 Feb 2024 | 12.52 | 12.73 | 11.39 | 11.39 | 11.39 | 11,160,600 |
| 27 Feb 2024 | 12.48 | 12.70 | 12.18 | 12.65 | 12.65 | 12,038,323 |
| 26 Feb 2024 | 11.76 | 12.72 | 11.62 | 12.72 | 12.72 | 12,472,880 |
| 23 Feb 2024 | 11.16 | 11.74 | 11.06 | 11.56 | 11.56 | 6,605,900 |
| 22 Feb 2024 | 10.95 | 11.22 | 10.82 | 11.22 | 11.22 | 6,079,490 |
| 21 Feb 2024 | 10.67 | 11.73 | 10.50 | 11.00 | 11.00 | 9,990,955 |
| 20 Feb 2024 | 10.00 | 10.67 | 9.87 | 10.67 | 10.67 | 4,800,123 |
| 19 Feb 2024 | 9.46 | 9.85 | 9.25 | 9.70 | 9.70 | 6,504,216 |
| 08 Feb 2024 | 8.16 | 9.21 | 7.81 | 9.21 | 9.21 | 6,568,330 |
| 07 Feb 2024 | 9.37 | 9.37 | 8.37 | 8.37 | 8.37 | 7,984,443 |
| 06 Feb 2024 | 9.38 | 9.82 | 9.29 | 9.30 | 9.30 | 7,050,757 |
| 05 Feb 2024 | 11.32 | 11.33 | 10.32 | 10.32 | 10.32 | 2,919,010 |
| 02 Feb 2024 | 12.28 | 12.48 | 10.96 | 11.47 | 11.47 | 3,906,410 |
| 01 Feb 2024 | 12.43 | 12.47 | 11.83 | 12.18 | 12.18 | 3,188,900 |
| 31 Jan 2024 | 13.49 | 13.49 | 12.40 | 12.43 | 12.43 | 3,075,550 |
| 30 Jan 2024 | 14.09 | 14.09 | 13.27 | 13.33 | 13.33 | 2,366,400 |
| 29 Jan 2024 | 14.56 | 14.56 | 13.90 | 13.98 | 13.98 | 2,233,590 |
| 26 Jan 2024 | 14.49 | 14.67 | 14.26 | 14.40 | 14.40 | 2,127,400 |
| 25 Jan 2024 | 13.85 | 14.37 | 13.68 | 14.30 | 14.30 | 2,840,670 |
| 24 Jan 2024 | 13.67 | 13.95 | 13.21 | 13.83 | 13.83 | 2,883,600 |
| 23 Jan 2024 | 13.96 | 14.00 | 13.34 | 13.58 | 13.58 | 3,449,200 |
| 22 Jan 2024 | 14.92 | 15.06 | 13.81 | 13.95 | 13.95 | 3,308,215 |
| 19 Jan 2024 | 15.18 | 15.24 | 14.90 | 14.92 | 14.92 | 1,666,550 |
| 18 Jan 2024 | 15.44 | 15.65 | 14.79 | 15.19 | 15.19 | 3,034,081 |
| 17 Jan 2024 | 15.99 | 16.02 | 15.57 | 15.57 | 15.57 | 1,794,230 |
| 16 Jan 2024 | 16.01 | 16.07 | 15.60 | 15.91 | 15.91 | 2,001,470 |
| 15 Jan 2024 | 16.09 | 16.26 | 15.84 | 15.98 | 15.98 | 1,718,800 |
| 12 Jan 2024 | 16.21 | 16.46 | 16.13 | 16.17 | 16.17 | 2,006,800 |
| 11 Jan 2024 | 16.20 | 16.29 | 15.99 | 16.24 | 16.24 | 2,148,500 |
| 10 Jan 2024 | 16.39 | 16.40 | 15.94 | 16.17 | 16.17 | 2,569,000 |
| 09 Jan 2024 | 15.92 | 16.70 | 15.92 | 16.39 | 16.39 | 3,379,997 |
| 08 Jan 2024 | 16.43 | 16.43 | 15.87 | 15.92 | 15.92 | 2,772,380 |
| 05 Jan 2024 | 16.66 | 16.86 | 16.18 | 16.26 | 16.26 | 3,284,360 |
| 04 Jan 2024 | 16.45 | 16.66 | 16.42 | 16.58 | 16.58 | 2,850,760 |
| 03 Jan 2024 | 16.41 | 16.68 | 16.37 | 16.48 | 16.48 | 2,684,632 |
| 02 Jan 2024 | 16.40 | 16.63 | 16.37 | 16.48 | 16.48 | 3,301,400 |
| 29 Dec 2023 | 16.07 | 16.41 | 15.90 | 16.37 | 16.37 | 2,790,830 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.