Shenke Slide Bearing Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 9.930 | 10.270 | 9.930 | 10.200 | 10.200 | 2,990,402 |
| 2022-08-03 | 10.020 | 10.360 | 9.950 | 10.000 | 10.000 | 4,157,939 |
| 2022-08-02 | 10.350 | 10.400 | 9.840 | 9.940 | 9.940 | 5,414,400 |
| 2022-08-01 | 10.310 | 10.640 | 10.020 | 10.500 | 10.500 | 8,209,500 |
| 2022-07-29 | 10.700 | 11.110 | 10.240 | 10.300 | 10.300 | 9,654,000 |
| 2022-07-28 | 10.700 | 10.750 | 10.530 | 10.610 | 10.610 | 11,887,927 |
| 2022-07-27 | 10.510 | 11.000 | 10.310 | 11.000 | 11.000 | 17,919,778 |
| 2022-07-26 | 12.100 | 12.470 | 10.800 | 10.850 | 10.850 | 23,031,844 |
| 2022-07-25 | 10.330 | 11.340 | 10.180 | 11.340 | 11.340 | 6,031,200 |
| 2022-07-22 | 10.360 | 10.500 | 10.210 | 10.310 | 10.310 | 1,912,541 |
| 2022-07-21 | 10.310 | 10.540 | 10.130 | 10.360 | 10.360 | 2,743,100 |
| 2022-07-20 | 9.990 | 10.310 | 9.920 | 10.280 | 10.280 | 2,771,500 |
| 2022-07-19 | 9.920 | 10.060 | 9.770 | 10.040 | 10.040 | 2,713,002 |
| 2022-07-18 | 9.440 | 9.960 | 9.440 | 9.920 | 9.920 | 3,698,532 |
| 2022-07-15 | 9.560 | 9.650 | 9.410 | 9.500 | 9.500 | 2,533,800 |
| 2022-07-14 | 9.480 | 9.710 | 9.400 | 9.640 | 9.640 | 2,648,000 |
| 2022-07-13 | 9.430 | 9.730 | 9.200 | 9.600 | 9.600 | 2,858,101 |
| 2022-07-12 | 9.550 | 9.550 | 9.290 | 9.400 | 9.400 | 2,144,673 |
| 2022-07-11 | 9.360 | 9.600 | 9.160 | 9.600 | 9.600 | 3,427,044 |
| 2022-07-08 | 9.090 | 9.520 | 9.090 | 9.350 | 9.350 | 2,533,200 |
| 2022-07-07 | 9.100 | 9.350 | 8.920 | 9.080 | 9.080 | 1,331,300 |
| 2022-07-06 | 8.880 | 9.090 | 8.860 | 9.040 | 9.040 | 1,298,500 |
| 2022-07-05 | 9.260 | 9.330 | 8.880 | 8.960 | 8.960 | 1,762,800 |
| 2022-07-04 | 9.250 | 9.480 | 9.130 | 9.270 | 9.270 | 1,750,902 |
| 2022-07-01 | 9.100 | 9.420 | 9.010 | 9.200 | 9.200 | 1,735,200 |
| 2022-06-30 | 9.130 | 9.280 | 9.030 | 9.030 | 9.030 | 2,066,400 |
| 2022-06-29 | 9.360 | 9.450 | 9.130 | 9.140 | 9.140 | 2,359,100 |
| 2022-06-28 | 9.210 | 9.440 | 9.130 | 9.350 | 9.350 | 2,936,950 |
| 2022-06-27 | 9.420 | 9.830 | 9.140 | 9.190 | 9.190 | 6,311,992 |
| 2022-06-24 | 9.330 | 9.560 | 9.260 | 9.420 | 9.420 | 2,717,500 |
| 2022-06-23 | 9.080 | 9.330 | 9.050 | 9.330 | 9.330 | 2,207,700 |
| 2022-06-22 | 9.200 | 9.350 | 8.950 | 9.130 | 9.130 | 2,774,200 |
| 2022-06-21 | 9.020 | 9.310 | 8.890 | 9.300 | 9.300 | 4,221,400 |
| 2022-06-20 | 8.790 | 9.090 | 8.700 | 9.010 | 9.010 | 2,522,400 |
| 2022-06-17 | 8.750 | 8.760 | 8.510 | 8.720 | 8.720 | 1,698,000 |
| 2022-06-16 | 8.930 | 9.000 | 8.760 | 8.820 | 8.820 | 2,077,200 |
| 2022-06-15 | 8.910 | 9.280 | 8.880 | 8.880 | 8.880 | 2,212,500 |
| 2022-06-14 | 8.980 | 9.030 | 8.650 | 8.900 | 8.900 | 2,020,900 |
| 2022-06-13 | 8.810 | 9.070 | 8.710 | 9.000 | 9.000 | 2,756,500 |
| 2022-06-10 | 8.580 | 8.880 | 8.580 | 8.800 | 8.800 | 2,055,100 |
| 2022-06-09 | 8.760 | 8.830 | 8.550 | 8.630 | 8.630 | 1,622,600 |
| 2022-06-08 | 8.850 | 8.940 | 8.560 | 8.700 | 8.700 | 2,973,900 |
| 2022-06-07 | 9.140 | 9.300 | 8.880 | 8.930 | 8.930 | 2,660,200 |
| 2022-06-06 | 8.800 | 9.420 | 8.710 | 9.140 | 9.140 | 4,588,801 |
| 2022-06-02 | 8.820 | 8.850 | 8.640 | 8.790 | 8.790 | 1,839,401 |
| 2022-06-01 | 8.450 | 9.000 | 8.440 | 8.850 | 8.850 | 4,508,700 |
| 2022-05-31 | 8.520 | 8.550 | 8.290 | 8.460 | 8.460 | 1,886,800 |
| 2022-05-30 | 8.620 | 8.790 | 8.420 | 8.470 | 8.470 | 2,521,100 |
| 2022-05-27 | 8.780 | 8.790 | 8.510 | 8.640 | 8.640 | 2,127,700 |
| 2022-05-26 | 8.830 | 8.910 | 8.600 | 8.710 | 8.710 | 2,993,900 |
| 2022-05-25 | 8.520 | 8.900 | 8.370 | 8.900 | 8.900 | 3,986,102 |
| 2022-05-24 | 8.970 | 9.020 | 8.480 | 8.650 | 8.650 | 4,463,100 |
| 2022-05-23 | 8.500 | 9.100 | 8.370 | 8.860 | 8.860 | 7,039,068 |
| 2022-05-20 | 8.400 | 9.000 | 8.220 | 8.530 | 8.530 | 7,721,059 |
| 2022-05-19 | 8.480 | 9.150 | 8.360 | 8.570 | 8.570 | 11,860,845 |
| 2022-05-18 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 421,401 |
| 2022-05-17 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2022-05-16 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2022-05-13 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2022-05-12 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
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.