Shenke Slide Bearing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.690	10.740	10.520	10.680	10.680	1,086,700
2023-07-31	10.640	10.700	10.520	10.670	10.670	1,578,800
2023-07-28	10.550	10.690	10.460	10.640	10.640	1,856,500
2023-07-27	10.590	10.690	10.510	10.670	10.670	2,322,200
2023-07-26	10.610	10.710	10.470	10.600	10.600	1,251,200
2023-07-25	10.470	10.620	10.430	10.610	10.610	1,037,600
2023-07-24	10.510	10.570	10.210	10.460	10.460	1,087,601
2023-07-21	10.460	10.520	10.220	10.390	10.390	1,309,100
2023-07-20	10.540	10.660	10.380	10.420	10.420	1,134,700
2023-07-19	10.710	10.730	10.440	10.530	10.530	740,500
2023-07-18	10.600	10.630	10.390	10.570	10.570	691,700
2023-07-17	10.340	10.630	10.310	10.590	10.590	1,083,401
2023-07-14	10.410	10.590	10.260	10.500	10.500	1,216,700
2023-07-13	10.450	10.510	10.320	10.410	10.410	1,042,300
2023-07-12	10.590	10.610	10.330	10.390	10.390	1,011,100
2023-07-11	10.310	10.650	10.160	10.570	10.570	1,486,800
2023-07-10	10.630	10.630	10.200	10.310	10.310	1,209,800
2023-07-07	10.420	10.440	10.230	10.400	10.400	1,011,200
2023-07-06	10.370	10.500	10.250	10.430	10.430	906,400
2023-07-05	10.520	10.590	10.300	10.340	10.340	1,517,800
2023-07-04	10.430	10.590	10.390	10.530	10.530	1,262,000
2023-07-03	10.520	10.620	10.370	10.430	10.430	1,167,300
2023-06-30	10.380	10.500	10.210	10.480	10.480	1,983,400
2023-06-29	9.970	10.340	9.970	10.260	10.260	2,127,100
2023-06-28	9.960	10.180	9.560	9.970	9.970	2,552,000
2023-06-27	9.300	10.180	9.290	9.960	9.960	3,011,800
2023-06-26	9.660	9.750	9.350	9.410	9.410	1,236,100
2023-06-21	9.770	9.920	9.630	9.660	9.660	1,038,500
2023-06-20	9.770	10.000	9.620	9.810	9.810	1,226,400
2023-06-19	9.890	9.970	9.770	9.830	9.830	1,067,600
2023-06-16	9.950	9.950	9.790	9.810	9.810	799,400
2023-06-15	9.940	10.040	9.800	9.810	9.810	918,600
2023-06-14	10.120	10.120	9.900	9.940	9.940	1,044,800
2023-06-13	10.070	10.290	10.010	10.110	10.110	1,019,874
2023-06-12	9.950	10.080	9.760	10.000	10.000	1,422,400
2023-06-09	9.900	10.110	9.760	9.910	9.910	995,500
2023-06-08	9.990	10.050	9.790	9.900	9.900	1,233,800
2023-06-07	10.100	10.110	9.860	9.980	9.980	1,758,800
2023-06-06	10.330	10.410	9.950	10.020	10.020	1,469,400
2023-06-05	10.210	10.390	10.150	10.320	10.320	1,288,900
2023-06-02	10.380	10.570	10.130	10.200	10.200	1,800,130
2023-06-01	10.440	10.590	10.330	10.390	10.390	1,174,700
2023-05-31	10.690	10.690	10.410	10.440	10.440	911,700
2023-05-30	10.650	10.690	10.500	10.640	10.640	911,200
2023-05-29	10.790	10.900	10.570	10.650	10.650	1,587,200
2023-05-26	10.780	10.900	10.580	10.780	10.780	1,077,506
2023-05-25	10.740	10.780	10.560	10.740	10.740	1,008,500
2023-05-24	10.770	10.820	10.600	10.710	10.710	1,120,706
2023-05-23	10.700	10.830	10.630	10.730	10.730	1,076,500
2023-05-22	10.750	10.800	10.410	10.660	10.660	1,559,500
2023-05-19	10.900	10.980	10.540	10.700	10.700	752,001
2023-05-18	10.630	10.760	10.540	10.710	10.710	962,374
2023-05-17	10.240	10.650	10.240	10.630	10.630	1,230,874
2023-05-16	10.450	10.460	10.310	10.370	10.370	996,800
2023-05-15	10.200	10.500	10.130	10.440	10.440	1,215,700
2023-05-12	10.460	10.460	10.140	10.200	10.200	824,700
2023-05-11	10.300	10.350	10.190	10.350	10.350	803,700
2023-05-10	10.060	10.350	10.040	10.180	10.180	993,400
2023-05-09	10.410	10.650	10.040	10.060	10.060	1,427,300
2023-05-08	10.650	10.680	10.410	10.460	10.460	947,600

← NewerPage 14 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.