Shenke Slide Bearing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.450	9.700	9.160	9.600	9.600	1,287,300
2022-11-03	9.450	9.650	9.400	9.500	9.500	1,265,201
2022-11-02	9.750	9.750	9.430	9.510	9.510	1,266,800
2022-11-01	9.370	9.570	9.260	9.560	9.560	1,293,600
2022-10-31	9.210	9.350	9.090	9.260	9.260	1,434,700
2022-10-28	9.440	9.480	9.000	9.040	9.040	2,017,900
2022-10-27	9.620	9.770	9.430	9.440	9.440	2,070,200
2022-10-26	9.320	9.600	9.250	9.530	9.530	1,602,200
2022-10-25	9.370	9.470	9.160	9.250	9.250	1,401,800
2022-10-24	9.660	9.730	9.350	9.370	9.370	1,908,700
2022-10-21	9.380	9.710	9.320	9.600	9.600	2,263,200
2022-10-20	9.300	9.440	9.230	9.330	9.330	1,797,500
2022-10-19	9.240	9.460	9.160	9.350	9.350	1,528,700
2022-10-18	9.250	9.450	9.170	9.280	9.280	1,812,200
2022-10-17	8.820	9.290	8.820	9.240	9.240	1,888,000
2022-10-14	8.830	9.000	8.830	8.920	8.920	1,330,832
2022-10-13	8.740	8.920	8.620	8.830	8.830	1,872,900
2022-10-12	8.480	8.750	8.380	8.740	8.740	1,866,900
2022-10-11	8.360	8.520	8.300	8.440	8.440	1,504,504
2022-10-10	8.740	8.860	8.300	8.370	8.370	2,321,300
2022-09-30	9.010	9.010	8.700	8.730	8.730	3,496,135
2022-09-29	9.160	9.370	8.930	8.950	8.950	4,532,010
2022-09-28	9.670	9.670	9.080	9.160	9.160	6,120,470
2022-09-27	10.330	10.370	9.400	9.720	9.720	9,521,742
2022-09-26	10.200	10.450	10.090	10.440	10.440	9,134,787
2022-09-23	10.570	10.820	10.110	10.450	10.450	11,842,180
2022-09-22	11.620	11.870	10.500	11.180	11.180	17,384,426
2022-09-21	11.080	11.090	10.760	11.090	11.090	5,797,800
2022-09-20	9.160	10.080	9.160	10.080	10.080	2,183,900
2022-09-19	9.450	9.510	9.030	9.160	9.160	1,601,680
2022-09-16	9.760	9.840	9.520	9.520	9.520	1,641,700
2022-09-15	10.280	10.280	9.680	9.740	9.740	2,323,001
2022-09-14	9.940	10.450	9.740	10.150	10.150	3,794,000
2022-09-13	9.740	10.020	9.430	10.000	10.000	2,997,600
2022-09-09	10.200	10.200	9.510	9.670	9.670	4,154,837
2022-09-08	9.850	10.130	9.740	10.130	10.130	2,613,400
2022-09-07	9.700	9.860	9.640	9.820	9.820	1,774,600
2022-09-06	9.790	9.850	9.630	9.700	9.700	1,816,300
2022-09-05	10.020	10.070	9.670	9.790	9.790	1,402,100
2022-09-02	9.780	10.000	9.660	9.930	9.930	1,437,600
2022-09-01	9.860	10.130	9.710	9.790	9.790	2,240,500
2022-08-31	10.220	10.380	9.760	9.800	9.800	2,352,982
2022-08-30	10.200	10.400	10.120	10.210	10.210	1,966,998
2022-08-29	10.060	10.440	10.010	10.190	10.190	2,407,100
2022-08-26	10.650	10.780	10.000	10.260	10.260	2,156,200
2022-08-25	10.950	11.080	10.380	10.550	10.550	2,876,700
2022-08-24	11.300	11.400	10.830	10.910	10.910	2,577,000
2022-08-23	11.750	11.750	11.080	11.260	11.260	3,054,200
2022-08-22	11.610	11.750	11.400	11.490	11.490	1,729,800
2022-08-19	11.780	11.890	11.540	11.580	11.580	2,371,500
2022-08-18	11.870	12.050	11.740	11.830	11.830	2,352,800
2022-08-17	11.900	12.160	11.790	11.810	11.810	3,505,953
2022-08-16	11.570	12.000	11.560	11.880	11.880	3,904,604
2022-08-15	11.230	12.090	11.230	11.740	11.740	6,437,600
2022-08-12	10.850	11.680	10.800	11.380	11.380	5,200,401
2022-08-11	10.950	11.000	10.670	10.800	10.800	2,836,118
2022-08-10	10.560	10.850	10.520	10.850	10.850	3,604,900
2022-08-09	10.350	10.870	10.150	10.760	10.760	5,037,800
2022-08-08	10.180	10.400	9.950	10.260	10.260	2,518,700
2022-08-05	10.340	10.340	9.930	10.110	10.110	3,297,389

← NewerPage 17 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.