Shenke Slide Bearing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.580	10.800	10.520	10.760	10.760	1,989,300
2023-10-31	10.600	10.820	10.500	10.600	10.600	1,477,700
2023-10-30	10.500	10.680	10.410	10.600	10.600	2,415,600
2023-10-27	10.260	10.360	10.110	10.310	10.310	1,393,300
2023-10-26	10.160	10.340	10.070	10.220	10.220	1,378,400
2023-10-25	10.170	10.380	10.070	10.270	10.270	1,340,699
2023-10-24	9.650	10.120	9.650	10.070	10.070	2,196,200
2023-10-23	9.850	10.140	9.600	9.630	9.630	1,998,200
2023-10-20	9.890	10.160	9.840	9.870	9.870	1,539,800
2023-10-19	9.890	10.200	9.820	9.870	9.870	1,860,700
2023-10-18	10.030	10.040	9.880	9.890	9.890	943,183
2023-10-17	10.080	10.170	9.920	10.040	10.040	1,346,000
2023-10-16	10.060	10.090	9.910	10.010	10.010	1,286,100
2023-10-13	10.240	10.290	10.020	10.060	10.060	1,237,300
2023-10-12	10.330	10.370	10.110	10.270	10.270	2,299,000
2023-10-11	10.420	10.430	10.160	10.270	10.270	2,071,300
2023-10-10	10.410	10.500	10.340	10.390	10.390	1,566,200
2023-10-09	10.560	10.690	10.310	10.370	10.370	2,132,500
2023-09-28	10.610	10.680	10.520	10.540	10.540	1,357,300
2023-09-27	10.510	10.700	10.470	10.610	10.610	2,438,700
2023-09-26	10.470	10.640	10.250	10.510	10.510	2,286,100
2023-09-25	10.680	10.700	10.390	10.450	10.450	1,630,800
2023-09-22	10.280	10.540	10.160	10.540	10.540	1,531,700
2023-09-21	10.370	10.490	10.260	10.350	10.350	1,424,812
2023-09-20	10.340	10.530	10.310	10.380	10.380	1,304,700
2023-09-19	10.530	10.530	10.310	10.350	10.350	1,361,312
2023-09-18	10.300	10.700	10.110	10.500	10.500	2,706,800
2023-09-15	10.320	10.400	10.210	10.290	10.290	1,703,000
2023-09-14	10.400	10.410	10.180	10.290	10.290	1,178,600
2023-09-13	10.550	10.680	10.300	10.370	10.370	1,218,700
2023-09-12	10.700	10.700	10.490	10.590	10.590	1,530,100
2023-09-11	10.600	10.710	10.420	10.670	10.670	2,374,800
2023-09-08	10.970	10.970	10.400	10.450	10.450	2,620,201
2023-09-07	10.770	10.790	10.530	10.540	10.540	1,158,100
2023-09-06	10.750	10.820	10.620	10.720	10.720	1,380,300
2023-09-05	10.830	10.850	10.650	10.710	10.710	1,593,000
2023-09-04	10.780	10.840	10.620	10.790	10.790	1,736,200
2023-09-01	10.640	10.680	10.480	10.660	10.660	1,888,800
2023-08-31	10.520	10.750	10.510	10.640	10.640	2,472,900
2023-08-30	10.470	10.680	10.330	10.550	10.550	3,001,851
2023-08-29	9.960	10.530	9.850	10.480	10.480	2,325,700
2023-08-28	10.450	10.450	9.800	9.800	9.800	1,873,301
2023-08-25	9.730	10.020	9.610	9.640	9.640	2,744,600
2023-08-24	9.830	10.120	9.600	9.670	9.670	2,006,700
2023-08-23	10.050	10.130	9.900	9.990	9.990	1,618,100
2023-08-22	10.200	10.340	9.890	10.070	10.070	1,114,001
2023-08-21	10.440	10.460	10.150	10.160	10.160	1,147,000
2023-08-18	10.210	10.470	10.130	10.270	10.270	1,685,400
2023-08-17	9.820	10.180	9.740	10.160	10.160	1,366,500
2023-08-16	9.980	10.050	9.810	9.820	9.820	1,204,500
2023-08-15	10.000	10.090	9.800	9.980	9.980	1,255,400
2023-08-14	9.910	10.110	9.850	10.000	10.000	1,132,000
2023-08-11	10.110	10.230	9.990	10.000	10.000	992,500
2023-08-10	10.180	10.220	10.060	10.120	10.120	786,500
2023-08-09	10.190	10.240	10.100	10.140	10.140	1,217,700
2023-08-08	10.370	10.460	10.160	10.210	10.210	1,233,500
2023-08-07	10.630	10.660	10.350	10.390	10.390	1,128,700
2023-08-04	10.670	10.770	10.570	10.640	10.640	1,241,200
2023-08-03	10.680	10.690	10.510	10.670	10.670	1,375,100
2023-08-02	10.680	10.740	10.570	10.680	10.680	744,700

← NewerPage 13 of 21 · 1,212 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.