Shenke Slide Bearing Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.960 | 6.550 | 5.950 | 6.550 | 6.550 | 5,730,600 |
| 2024-04-26 | 6.270 | 6.570 | 5.950 | 5.950 | 5.950 | 4,003,900 |
| 2024-04-25 | 6.370 | 6.390 | 6.020 | 6.270 | 6.270 | 2,590,200 |
| 2024-04-24 | 6.320 | 6.500 | 6.260 | 6.450 | 6.450 | 2,520,900 |
| 2024-04-23 | 5.900 | 6.340 | 5.890 | 6.250 | 6.250 | 3,167,400 |
| 2024-04-22 | 6.220 | 6.490 | 5.710 | 5.930 | 5.930 | 3,633,600 |
| 2024-04-19 | 6.350 | 6.460 | 6.130 | 6.270 | 6.270 | 2,315,400 |
| 2024-04-18 | 6.300 | 6.500 | 6.050 | 6.350 | 6.350 | 4,849,200 |
| 2024-04-17 | 5.630 | 6.460 | 5.630 | 6.270 | 6.270 | 7,970,800 |
| 2024-04-16 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 796,000 |
| 2024-04-15 | 7.000 | 7.710 | 6.940 | 6.940 | 6.940 | 2,431,700 |
| 2024-04-12 | 7.790 | 7.980 | 7.700 | 7.710 | 7.710 | 2,006,900 |
| 2024-04-11 | 7.810 | 7.970 | 7.630 | 7.810 | 7.810 | 2,273,683 |
| 2024-04-10 | 8.100 | 8.250 | 7.730 | 7.850 | 7.850 | 2,617,000 |
| 2024-04-09 | 7.990 | 8.130 | 7.840 | 8.100 | 8.100 | 2,897,400 |
| 2024-04-08 | 8.460 | 8.490 | 7.820 | 7.860 | 7.860 | 4,410,523 |
| 2024-04-03 | 8.440 | 8.470 | 8.250 | 8.390 | 8.390 | 2,528,800 |
| 2024-04-02 | 8.410 | 8.530 | 8.360 | 8.470 | 8.470 | 2,117,583 |
| 2024-04-01 | 8.200 | 8.360 | 8.090 | 8.360 | 8.360 | 2,716,500 |
| 2024-03-29 | 8.140 | 8.200 | 7.990 | 8.130 | 8.130 | 1,582,400 |
| 2024-03-28 | 7.750 | 8.120 | 7.750 | 8.000 | 8.000 | 2,998,350 |
| 2024-03-27 | 8.130 | 8.170 | 7.730 | 7.730 | 7.730 | 2,753,554 |
| 2024-03-26 | 8.050 | 8.180 | 7.880 | 8.100 | 8.100 | 2,625,300 |
| 2024-03-25 | 8.270 | 8.460 | 8.000 | 8.060 | 8.060 | 2,517,104 |
| 2024-03-22 | 8.610 | 8.650 | 8.180 | 8.280 | 8.280 | 3,014,200 |
| 2024-03-21 | 8.530 | 8.610 | 8.350 | 8.560 | 8.560 | 3,358,700 |
| 2024-03-20 | 8.230 | 8.740 | 8.230 | 8.560 | 8.560 | 4,482,200 |
| 2024-03-19 | 8.390 | 8.540 | 8.200 | 8.200 | 8.200 | 3,261,018 |
| 2024-03-18 | 8.100 | 8.300 | 8.020 | 8.280 | 8.280 | 2,838,000 |
| 2024-03-15 | 7.740 | 8.060 | 7.730 | 8.020 | 8.020 | 3,265,306 |
| 2024-03-14 | 7.760 | 7.880 | 7.550 | 7.780 | 7.780 | 3,424,000 |
| 2024-03-13 | 7.730 | 7.870 | 7.650 | 7.790 | 7.790 | 2,575,410 |
| 2024-03-12 | 7.500 | 7.790 | 7.500 | 7.740 | 7.740 | 3,222,409 |
| 2024-03-11 | 7.270 | 7.520 | 7.200 | 7.500 | 7.500 | 3,048,700 |
| 2024-03-08 | 7.190 | 7.290 | 7.050 | 7.230 | 7.230 | 2,152,478 |
| 2024-03-07 | 7.220 | 7.440 | 7.120 | 7.170 | 7.170 | 2,991,505 |
| 2024-03-06 | 6.940 | 7.240 | 6.940 | 7.180 | 7.180 | 3,657,567 |
| 2024-03-05 | 7.300 | 7.320 | 6.910 | 6.940 | 6.940 | 3,954,805 |
| 2024-03-04 | 7.330 | 7.680 | 7.030 | 7.250 | 7.250 | 4,398,954 |
| 2024-03-01 | 7.360 | 7.490 | 7.160 | 7.280 | 7.280 | 4,136,901 |
| 2024-02-29 | 6.910 | 7.330 | 6.800 | 7.280 | 7.280 | 6,337,900 |
| 2024-02-28 | 8.010 | 8.230 | 7.180 | 7.180 | 7.180 | 7,474,062 |
| 2024-02-27 | 7.800 | 7.980 | 7.590 | 7.980 | 7.980 | 3,524,906 |
| 2024-02-26 | 7.490 | 7.980 | 7.330 | 7.690 | 7.690 | 5,281,611 |
| 2024-02-23 | 6.950 | 7.600 | 6.950 | 7.360 | 7.360 | 4,719,906 |
| 2024-02-22 | 6.820 | 6.920 | 6.300 | 6.910 | 6.910 | 6,875,201 |
| 2024-02-21 | 6.180 | 6.800 | 6.160 | 6.800 | 6.800 | 4,813,601 |
| 2024-02-20 | 5.980 | 6.190 | 5.880 | 6.180 | 6.180 | 5,700,914 |
| 2024-02-19 | 5.640 | 6.050 | 5.410 | 5.970 | 5.970 | 9,601,356 |
| 2024-02-08 | 4.920 | 5.730 | 4.850 | 5.660 | 5.660 | 12,897,405 |
| 2024-02-07 | 5.980 | 6.100 | 5.390 | 5.390 | 5.390 | 4,865,103 |
| 2024-02-06 | 5.990 | 6.480 | 5.990 | 5.990 | 5.990 | 8,364,222 |
| 2024-02-05 | 7.190 | 7.270 | 6.650 | 6.650 | 6.650 | 2,056,700 |
| 2024-02-02 | 7.890 | 8.240 | 7.130 | 7.390 | 7.390 | 6,224,985 |
| 2024-02-01 | 8.020 | 8.040 | 7.510 | 7.920 | 7.920 | 4,790,327 |
| 2024-01-31 | 8.860 | 8.890 | 8.010 | 8.030 | 8.030 | 4,831,400 |
| 2024-01-30 | 9.370 | 9.480 | 8.720 | 8.800 | 8.800 | 4,124,926 |
| 2024-01-29 | 10.130 | 10.190 | 9.380 | 9.390 | 9.390 | 4,179,300 |
| 2024-01-26 | 9.880 | 10.350 | 9.810 | 10.090 | 10.090 | 4,186,900 |
| 2024-01-25 | 9.470 | 9.760 | 9.250 | 9.750 | 9.750 | 3,492,900 |
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.