Shenke Slide Bearing Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.660 | 6.750 | 6.560 | 6.740 | 6.740 | 5,521,500 |
| 2024-07-25 | 6.650 | 6.980 | 6.510 | 6.740 | 6.740 | 8,597,439 |
| 2024-07-24 | 6.390 | 6.830 | 6.250 | 6.750 | 6.750 | 11,087,239 |
| 2024-07-23 | 6.030 | 6.660 | 6.010 | 6.550 | 6.550 | 9,518,167 |
| 2024-07-22 | 5.880 | 6.060 | 5.810 | 6.050 | 6.050 | 3,606,100 |
| 2024-07-19 | 5.850 | 5.900 | 5.730 | 5.850 | 5.850 | 2,318,200 |
| 2024-07-18 | 5.850 | 5.880 | 5.670 | 5.840 | 5.840 | 2,351,700 |
| 2024-07-17 | 6.000 | 6.040 | 5.840 | 5.880 | 5.880 | 2,102,300 |
| 2024-07-16 | 5.970 | 6.040 | 5.860 | 5.980 | 5.980 | 2,734,700 |
| 2024-07-15 | 6.240 | 6.240 | 5.900 | 5.970 | 5.970 | 3,834,400 |
| 2024-07-12 | 6.000 | 6.090 | 5.870 | 5.980 | 5.980 | 2,707,400 |
| 2024-07-11 | 5.820 | 5.980 | 5.700 | 5.980 | 5.980 | 3,009,200 |
| 2024-07-10 | 5.770 | 5.770 | 5.590 | 5.700 | 5.700 | 1,740,600 |
| 2024-07-09 | 5.630 | 5.800 | 5.520 | 5.770 | 5.770 | 2,338,900 |
| 2024-07-08 | 5.840 | 5.950 | 5.660 | 5.710 | 5.710 | 2,471,467 |
| 2024-07-05 | 5.790 | 5.950 | 5.660 | 5.900 | 5.900 | 2,344,222 |
| 2024-07-04 | 5.980 | 6.040 | 5.750 | 5.840 | 5.840 | 2,544,200 |
| 2024-07-03 | 5.970 | 6.050 | 5.910 | 5.990 | 5.990 | 2,322,567 |
| 2024-07-02 | 5.860 | 6.020 | 5.830 | 6.000 | 6.000 | 2,515,200 |
| 2024-07-01 | 5.880 | 5.950 | 5.690 | 5.860 | 5.860 | 2,719,000 |
| 2024-06-28 | 5.820 | 6.060 | 5.790 | 5.880 | 5.880 | 2,495,200 |
| 2024-06-27 | 5.880 | 6.040 | 5.810 | 5.840 | 5.840 | 3,005,820 |
| 2024-06-26 | 5.650 | 5.910 | 5.570 | 5.910 | 5.910 | 3,238,100 |
| 2024-06-25 | 5.510 | 5.740 | 5.510 | 5.650 | 5.650 | 3,180,222 |
| 2024-06-24 | 5.820 | 5.870 | 5.470 | 5.560 | 5.560 | 4,523,400 |
| 2024-06-21 | 5.860 | 5.980 | 5.700 | 5.810 | 5.810 | 5,186,900 |
| 2024-06-20 | 6.220 | 6.260 | 5.860 | 5.960 | 5.960 | 6,008,200 |
| 2024-06-19 | 6.570 | 6.630 | 6.070 | 6.290 | 6.290 | 8,506,000 |
| 2024-06-18 | 6.180 | 6.420 | 6.030 | 6.420 | 6.420 | 3,506,600 |
| 2024-06-17 | 5.980 | 6.020 | 5.800 | 5.840 | 5.840 | 2,683,200 |
| 2024-06-14 | 6.010 | 6.050 | 5.810 | 5.950 | 5.950 | 3,268,850 |
| 2024-06-13 | 6.140 | 6.290 | 5.980 | 6.020 | 6.020 | 4,605,322 |
| 2024-06-12 | 5.980 | 6.210 | 5.870 | 6.160 | 6.160 | 6,794,800 |
| 2024-06-11 | 6.400 | 6.650 | 5.830 | 6.070 | 6.070 | 10,355,286 |
| 2024-06-07 | 5.910 | 6.130 | 5.810 | 6.130 | 6.130 | 3,805,100 |
| 2024-06-06 | 6.200 | 6.320 | 5.570 | 5.570 | 5.570 | 4,404,350 |
| 2024-06-05 | 6.160 | 6.310 | 5.960 | 6.190 | 6.190 | 3,537,500 |
| 2024-06-04 | 6.430 | 6.460 | 6.080 | 6.190 | 6.190 | 3,563,300 |
| 2024-06-03 | 6.900 | 6.900 | 6.360 | 6.470 | 6.470 | 3,138,200 |
| 2024-05-31 | 6.820 | 6.900 | 6.770 | 6.770 | 6.770 | 3,038,900 |
| 2024-05-30 | 7.060 | 7.180 | 6.740 | 6.770 | 6.770 | 5,696,900 |
| 2024-05-29 | 6.850 | 7.200 | 6.800 | 7.180 | 7.180 | 5,229,200 |
| 2024-05-28 | 6.910 | 7.080 | 6.820 | 6.860 | 6.860 | 3,027,500 |
| 2024-05-27 | 6.980 | 7.000 | 6.740 | 6.910 | 6.910 | 3,696,500 |
| 2024-05-24 | 7.020 | 7.200 | 7.020 | 7.030 | 7.030 | 2,341,400 |
| 2024-05-23 | 7.240 | 7.280 | 7.040 | 7.080 | 7.080 | 2,444,089 |
| 2024-05-22 | 7.300 | 7.370 | 7.200 | 7.240 | 7.240 | 2,629,200 |
| 2024-05-21 | 7.250 | 7.350 | 7.170 | 7.310 | 7.310 | 3,718,800 |
| 2024-05-20 | 7.340 | 7.410 | 7.190 | 7.250 | 7.250 | 4,978,753 |
| 2024-05-17 | 7.250 | 7.330 | 7.140 | 7.330 | 7.330 | 3,935,420 |
| 2024-05-16 | 7.190 | 7.330 | 7.190 | 7.250 | 7.250 | 4,586,256 |
| 2024-05-15 | 7.150 | 7.360 | 7.060 | 7.280 | 7.280 | 8,589,050 |
| 2024-05-14 | 6.780 | 7.510 | 6.780 | 7.390 | 7.390 | 11,126,100 |
| 2024-05-13 | 7.150 | 7.150 | 6.780 | 6.830 | 6.830 | 3,920,100 |
| 2024-05-10 | 7.400 | 7.450 | 7.140 | 7.230 | 7.230 | 4,410,128 |
| 2024-05-09 | 7.110 | 7.430 | 7.030 | 7.340 | 7.340 | 6,441,100 |
| 2024-05-08 | 7.260 | 7.370 | 6.960 | 7.020 | 7.020 | 7,385,322 |
| 2024-05-07 | 7.210 | 7.500 | 7.020 | 7.260 | 7.260 | 11,930,928 |
| 2024-05-06 | 6.620 | 7.210 | 6.620 | 7.210 | 7.210 | 9,814,500 |
| 2024-04-30 | 6.990 | 7.210 | 6.420 | 6.550 | 6.550 | 12,539,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.