Shenke Slide Bearing Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.470	9.760	9.250	9.750	9.750	3,492,900
2024-01-24	8.990	9.540	8.920	9.400	9.400	5,896,945
2024-01-23	9.640	9.770	8.880	8.990	8.990	6,076,076
2024-01-22	10.400	10.540	9.510	9.680	9.680	3,313,405
2024-01-19	10.600	10.670	10.290	10.390	10.390	2,799,408
2024-01-18	10.800	10.930	10.330	10.560	10.560	3,730,723
2024-01-17	11.070	11.140	10.810	10.840	10.840	1,886,226
2024-01-16	11.100	11.250	10.920	11.060	11.060	2,377,526
2024-01-15	11.090	11.300	11.050	11.130	11.130	3,163,400
2024-01-12	11.220	11.380	11.070	11.090	11.090	2,764,100
2024-01-11	11.180	11.400	11.110	11.220	11.220	2,509,900
2024-01-10	11.340	11.460	11.110	11.230	11.230	3,212,226
2024-01-09	11.020	11.520	10.960	11.410	11.410	4,518,510
2024-01-08	11.150	11.280	11.060	11.070	11.070	4,280,100
2024-01-05	11.460	11.610	11.080	11.150	11.150	4,883,991
2024-01-04	11.480	11.530	11.360	11.510	11.510	4,699,704
2024-01-03	11.630	11.650	11.330	11.460	11.460	7,091,824
2024-01-02	11.690	11.790	11.410	11.520	11.520	12,437,604
2023-12-29	11.000	12.100	10.960	11.690	11.690	13,240,450
2023-12-28	10.740	11.080	10.600	11.000	11.000	2,222,120
2023-12-27	10.690	10.800	10.560	10.740	10.740	1,976,774
2023-12-26	10.890	10.960	10.570	10.620	10.620	2,293,900
2023-12-25	11.040	11.090	10.660	10.880	10.880	2,561,200
2023-12-22	11.290	11.330	10.940	11.030	11.030	3,908,300
2023-12-21	11.030	11.190	10.710	11.180	11.180	3,935,500
2023-12-20	10.960	11.160	10.940	11.080	11.080	2,633,000
2023-12-19	10.780	10.990	10.730	10.950	10.950	1,521,400
2023-12-18	10.980	11.050	10.770	10.810	10.810	1,705,500
2023-12-15	10.870	11.020	10.750	10.950	10.950	2,013,100
2023-12-14	10.730	11.100	10.730	10.890	10.890	3,252,400
2023-12-13	10.620	10.870	10.500	10.710	10.710	2,119,300
2023-12-12	10.530	10.630	10.360	10.610	10.610	2,735,000
2023-12-11	10.410	10.830	10.380	10.550	10.550	3,994,400
2023-12-08	10.970	11.070	10.520	10.550	10.550	3,983,500
2023-12-07	11.050	11.140	10.930	10.970	10.970	1,658,200
2023-12-06	10.890	11.180	10.890	11.050	11.050	1,588,500
2023-12-05	11.030	11.100	10.910	10.920	10.920	1,782,300
2023-12-04	11.050	11.170	10.980	11.060	11.060	1,933,100
2023-12-01	10.980	11.070	10.840	11.030	11.030	1,778,900
2023-11-30	11.080	11.190	10.850	10.980	10.980	1,937,800
2023-11-29	11.180	11.270	10.900	11.080	11.080	2,040,200
2023-11-28	10.950	11.190	10.890	11.180	11.180	2,202,220
2023-11-27	10.900	11.080	10.840	10.960	10.960	2,127,704
2023-11-24	10.880	10.940	10.750	10.850	10.850	2,264,400
2023-11-23	10.880	10.960	10.770	10.880	10.880	1,529,601
2023-11-22	10.980	11.060	10.840	10.870	10.870	1,399,200
2023-11-21	11.020	11.200	10.940	11.000	11.000	1,819,200
2023-11-20	10.920	11.080	10.820	11.060	11.060	2,214,745
2023-11-17	10.780	11.010	10.780	10.890	10.890	2,374,700
2023-11-16	10.880	10.970	10.800	10.850	10.850	1,990,880
2023-11-15	10.990	11.100	10.780	10.850	10.850	1,713,300
2023-11-14	11.070	11.070	10.900	10.940	10.940	1,480,938
2023-11-13	10.940	11.090	10.900	11.040	11.040	2,914,100
2023-11-10	10.870	10.940	10.750	10.860	10.860	1,532,600
2023-11-09	10.920	10.940	10.730	10.850	10.850	1,431,395
2023-11-08	10.970	11.020	10.840	10.880	10.880	1,155,700
2023-11-07	10.850	10.950	10.770	10.930	10.930	1,641,700
2023-11-06	10.850	10.980	10.770	10.860	10.860	1,741,000
2023-11-03	10.770	10.930	10.610	10.800	10.800	1,928,800
2023-11-02	10.790	10.830	10.650	10.690	10.690	1,500,800

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.