Shenke Slide Bearing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.710	11.030	10.590	10.830	10.830	3,293,200
2023-02-03	10.540	10.780	10.510	10.660	10.660	1,654,601
2023-02-02	10.580	10.730	10.420	10.540	10.540	1,553,600
2023-02-01	10.200	10.610	10.080	10.580	10.580	3,115,958
2023-01-31	10.190	10.250	10.070	10.180	10.180	1,475,500
2023-01-30	10.060	10.190	9.960	10.170	10.170	1,841,700
2023-01-20	10.100	10.160	9.900	9.920	9.920	979,300
2023-01-19	9.890	10.040	9.820	10.000	10.000	967,700
2023-01-18	9.860	9.940	9.650	9.870	9.870	1,472,800
2023-01-17	9.880	9.950	9.690	9.720	9.720	1,205,800
2023-01-16	9.490	10.200	9.460	9.920	9.920	2,811,950
2023-01-13	9.330	9.550	9.250	9.470	9.470	1,519,200
2023-01-12	9.280	9.380	9.150	9.330	9.330	1,958,649
2023-01-11	10.600	10.600	9.250	9.300	9.300	4,308,550
2023-01-10	9.840	9.880	9.680	9.850	9.850	847,850
2023-01-09	9.830	9.990	9.760	9.770	9.770	1,274,700
2023-01-06	10.040	10.230	9.820	9.850	9.850	1,167,700
2023-01-05	10.150	10.150	9.940	9.980	9.980	808,904
2023-01-04	10.060	10.290	9.980	10.050	10.050	1,706,104
2023-01-03	9.920	10.040	9.880	10.000	10.000	1,316,500
2022-12-30	9.860	9.980	9.620	9.910	9.910	1,261,901
2022-12-29	9.870	9.950	9.530	9.750	9.750	1,102,908
2022-12-28	9.790	9.890	9.670	9.750	9.750	1,496,249
2022-12-27	9.750	9.890	9.730	9.800	9.800	829,001
2022-12-26	9.260	9.840	9.260	9.800	9.800	1,838,800
2022-12-23	9.310	9.500	9.200	9.380	9.380	1,014,100
2022-12-22	9.730	9.840	9.340	9.410	9.410	1,423,310
2022-12-21	10.080	10.080	9.730	9.740	9.740	1,376,900
2022-12-20	9.710	10.080	9.680	10.020	10.020	1,591,800
2022-12-19	10.000	10.120	9.720	9.820	9.820	1,433,543
2022-12-16	9.940	10.000	9.720	9.980	9.980	1,848,800
2022-12-15	9.820	9.970	9.700	9.950	9.950	1,399,549
2022-12-14	9.860	9.970	9.760	9.800	9.800	1,474,650
2022-12-13	9.900	10.050	9.850	9.870	9.870	1,743,850
2022-12-12	10.010	10.010	9.810	9.900	9.900	1,909,400
2022-12-09	9.980	10.100	9.940	10.010	10.010	1,934,000
2022-12-08	9.960	10.120	9.940	9.960	9.960	2,560,000
2022-12-07	10.060	10.150	9.920	10.050	10.050	2,996,801
2022-12-06	10.120	10.230	9.910	10.050	10.050	5,630,749
2022-12-05	10.480	10.480	10.050	10.250	10.250	9,142,593
2022-12-02	10.000	10.960	9.960	10.500	10.500	11,836,793
2022-12-01	9.930	10.060	9.830	9.960	9.960	1,562,700
2022-11-30	9.900	10.000	9.740	9.810	9.810	1,325,800
2022-11-29	9.790	10.040	9.770	9.900	9.900	1,550,300
2022-11-28	9.930	9.970	9.700	9.790	9.790	1,221,700
2022-11-25	10.240	10.240	9.900	9.940	9.940	1,403,600
2022-11-24	10.100	10.300	10.070	10.140	10.140	1,068,200
2022-11-23	10.160	10.250	9.900	10.140	10.140	2,135,600
2022-11-22	10.220	10.380	10.040	10.170	10.170	1,608,301
2022-11-21	10.150	10.420	10.150	10.290	10.290	2,316,700
2022-11-18	10.160	10.520	10.140	10.180	10.180	2,673,900
2022-11-17	10.000	10.240	9.700	10.160	10.160	1,868,804
2022-11-16	10.150	10.250	10.000	10.040	10.040	2,152,500
2022-11-15	9.930	10.250	9.890	10.080	10.080	1,546,100
2022-11-14	9.900	10.070	9.750	9.920	9.920	1,653,000
2022-11-11	9.870	10.170	9.870	9.900	9.900	2,471,200
2022-11-10	9.700	9.970	9.640	9.830	9.830	1,833,200
2022-11-09	9.740	9.800	9.650	9.700	9.700	893,100
2022-11-08	9.690	9.880	9.600	9.750	9.750	1,394,400
2022-11-07	9.560	9.740	9.510	9.710	9.710	1,686,700

← NewerPage 16 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.