Shenke Slide Bearing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.400	10.600	10.240	10.530	10.530	1,657,000
2023-05-04	10.260	10.450	10.120	10.380	10.380	1,783,300
2023-04-28	9.770	10.230	9.730	10.100	10.100	1,771,800
2023-04-27	9.750	10.010	9.450	9.770	9.770	1,773,800
2023-04-26	9.620	9.880	9.510	9.700	9.700	1,950,030
2023-04-25	10.170	10.180	9.560	9.630	9.630	2,819,900
2023-04-24	10.550	10.550	10.050	10.150	10.150	1,904,430
2023-04-21	11.090	11.090	10.470	10.480	10.480	2,166,700
2023-04-20	11.210	11.380	10.930	11.010	11.010	1,404,792
2023-04-19	11.320	11.420	11.080	11.280	11.280	1,278,100
2023-04-18	11.400	11.510	11.030	11.210	11.210	2,751,700
2023-04-17	11.650	11.830	11.280	11.400	11.400	2,979,800
2023-04-14	11.800	11.910	11.350	11.570	11.570	4,325,500
2023-04-13	11.690	11.840	11.550	11.750	11.750	2,127,180
2023-04-12	11.490	11.790	11.410	11.690	11.690	3,149,900
2023-04-11	11.340	11.540	11.070	11.500	11.500	2,863,600
2023-04-10	11.260	11.970	11.100	11.340	11.340	5,461,000
2023-04-07	10.730	11.170	10.520	11.170	11.170	2,879,513
2023-04-06	10.980	10.980	10.640	10.680	10.680	1,400,700
2023-04-04	11.190	11.190	10.820	10.870	10.870	1,781,500
2023-04-03	10.850	11.120	10.840	11.080	11.080	2,492,300
2023-03-31	10.950	10.970	10.780	10.920	10.920	1,692,400
2023-03-30	10.890	11.020	10.860	10.890	10.890	2,317,900
2023-03-29	10.940	11.100	10.760	10.960	10.960	3,175,700
2023-03-28	10.980	11.180	10.820	10.830	10.830	2,583,900
2023-03-27	10.690	10.980	10.650	10.930	10.930	3,565,600
2023-03-24	10.630	10.780	10.510	10.700	10.700	2,918,101
2023-03-23	10.260	10.710	10.150	10.640	10.640	5,000,344
2023-03-22	10.160	10.340	10.030	10.280	10.280	1,495,174
2023-03-21	9.880	10.110	9.760	10.110	10.110	1,817,300
2023-03-20	10.040	10.040	9.810	9.830	9.830	1,926,300
2023-03-17	10.050	10.070	9.900	10.020	10.020	1,129,300
2023-03-16	10.020	10.090	9.830	9.940	9.940	1,223,036
2023-03-15	10.020	10.190	10.020	10.090	10.090	1,339,338
2023-03-14	10.170	10.170	9.800	9.970	9.970	2,255,500
2023-03-13	10.250	10.350	10.020	10.140	10.140	2,418,411
2023-03-10	10.550	10.550	10.310	10.330	10.330	1,909,100
2023-03-09	10.410	10.570	10.350	10.550	10.550	2,521,800
2023-03-08	10.220	10.400	10.190	10.350	10.350	2,621,669
2023-03-07	10.560	10.560	10.210	10.220	10.220	4,581,700
2023-03-06	10.810	10.860	10.450	10.510	10.510	5,261,262
2023-03-03	10.860	10.870	10.630	10.800	10.800	6,542,316
2023-03-02	10.780	10.940	10.650	10.860	10.860	9,226,116
2023-03-01	11.030	11.030	10.700	10.870	10.870	11,653,500
2023-02-28	11.230	11.300	10.830	11.030	11.030	11,445,350
2023-02-27	11.800	12.760	11.090	11.240	11.240	17,769,649
2023-02-24	10.660	11.610	10.560	11.610	11.610	8,608,198
2023-02-23	10.470	10.700	10.440	10.550	10.550	1,306,700
2023-02-22	10.620	10.710	10.420	10.530	10.530	1,222,500
2023-02-21	10.550	10.780	10.500	10.680	10.680	1,012,897
2023-02-20	10.470	10.560	10.360	10.550	10.550	1,147,905
2023-02-17	10.510	10.790	10.400	10.400	10.400	1,246,900
2023-02-16	10.800	10.860	10.460	10.550	10.550	1,686,000
2023-02-15	10.880	10.950	10.760	10.810	10.810	1,268,100
2023-02-14	10.990	10.990	10.560	10.830	10.830	1,622,600
2023-02-13	10.820	11.060	10.780	10.850	10.850	1,316,600
2023-02-10	10.780	10.950	10.690	10.840	10.840	1,565,930
2023-02-09	10.820	10.820	10.560	10.800	10.800	1,705,630
2023-02-08	10.720	10.900	10.680	10.750	10.750	1,586,800
2023-02-07	10.940	10.940	10.620	10.730	10.730	1,242,000

← NewerPage 15 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.