Shenke Slide Bearing Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2022-05-10 | 7.360 | 7.570 | 7.360 | 7.560 | 7.560 | 1,029,600 |
| 2022-05-09 | 7.450 | 7.590 | 7.310 | 7.490 | 7.490 | 851,900 |
| 2022-05-06 | 7.250 | 7.450 | 7.250 | 7.360 | 7.360 | 1,053,800 |
| 2022-05-05 | 7.410 | 7.580 | 7.300 | 7.450 | 7.450 | 1,087,902 |
| 2022-04-29 | 7.000 | 7.580 | 7.000 | 7.450 | 7.450 | 1,612,402 |
| 2022-04-28 | 7.010 | 7.180 | 6.850 | 7.020 | 7.020 | 2,022,201 |
| 2022-04-27 | 7.100 | 7.390 | 6.800 | 7.070 | 7.070 | 3,835,661 |
| 2022-04-26 | 7.560 | 7.690 | 7.200 | 7.200 | 7.200 | 2,572,500 |
| 2022-04-25 | 8.000 | 8.030 | 7.500 | 7.580 | 7.580 | 2,590,200 |
| 2022-04-22 | 8.150 | 8.270 | 7.910 | 8.120 | 8.120 | 2,306,400 |
| 2022-04-21 | 8.470 | 8.500 | 8.070 | 8.150 | 8.150 | 1,690,101 |
| 2022-04-20 | 8.630 | 8.770 | 8.410 | 8.540 | 8.540 | 1,615,702 |
| 2022-04-19 | 8.330 | 8.690 | 8.330 | 8.640 | 8.640 | 1,998,900 |
| 2022-04-18 | 8.450 | 8.460 | 8.050 | 8.420 | 8.420 | 1,641,159 |
| 2022-04-15 | 9.110 | 9.110 | 8.300 | 8.370 | 8.370 | 3,858,902 |
| 2022-04-14 | 8.510 | 9.140 | 8.510 | 9.090 | 9.090 | 4,203,200 |
| 2022-04-13 | 8.740 | 8.740 | 8.440 | 8.490 | 8.490 | 1,853,100 |
| 2022-04-12 | 8.410 | 8.780 | 7.830 | 8.770 | 8.770 | 2,265,600 |
| 2022-04-11 | 8.820 | 8.930 | 8.330 | 8.410 | 8.410 | 2,483,701 |
| 2022-04-08 | 9.200 | 9.210 | 8.780 | 8.820 | 8.820 | 2,496,000 |
| 2022-04-07 | 9.440 | 9.510 | 9.090 | 9.120 | 9.120 | 2,686,200 |
| 2022-04-06 | 9.250 | 9.540 | 8.620 | 9.510 | 9.510 | 3,270,700 |
| 2022-04-01 | 9.370 | 9.390 | 8.900 | 9.200 | 9.200 | 2,507,200 |
| 2022-03-31 | 9.200 | 9.430 | 9.090 | 9.360 | 9.360 | 2,418,500 |
| 2022-03-30 | 9.370 | 9.400 | 9.150 | 9.230 | 9.230 | 2,311,000 |
| 2022-03-29 | 9.520 | 9.610 | 9.150 | 9.400 | 9.400 | 2,672,500 |
| 2022-03-28 | 9.550 | 9.660 | 9.300 | 9.520 | 9.520 | 2,662,201 |
| 2022-03-25 | 9.500 | 9.670 | 9.410 | 9.530 | 9.530 | 3,884,100 |
| 2022-03-24 | 9.810 | 9.870 | 9.410 | 9.440 | 9.440 | 4,154,000 |
| 2022-03-23 | 10.030 | 10.280 | 9.780 | 9.800 | 9.800 | 5,360,720 |
| 2022-03-22 | 10.140 | 10.350 | 9.880 | 9.990 | 9.990 | 7,760,704 |
| 2022-03-21 | 10.380 | 10.930 | 9.820 | 10.470 | 10.470 | 16,725,123 |
| 2022-03-18 | 9.300 | 10.200 | 9.240 | 10.200 | 10.200 | 10,349,745 |
| 2022-03-17 | 9.250 | 9.390 | 9.040 | 9.270 | 9.270 | 5,136,800 |
| 2022-03-16 | 8.550 | 9.210 | 8.510 | 9.140 | 9.140 | 3,424,789 |
| 2022-03-15 | 8.610 | 9.060 | 8.550 | 8.550 | 8.550 | 2,423,500 |
| 2022-03-14 | 8.800 | 9.080 | 8.740 | 8.750 | 8.750 | 2,108,400 |
| 2022-03-11 | 8.830 | 8.970 | 8.530 | 8.880 | 8.880 | 1,544,400 |
| 2022-03-10 | 8.720 | 8.970 | 8.720 | 8.840 | 8.840 | 1,554,901 |
| 2022-03-09 | 8.820 | 9.010 | 7.970 | 8.630 | 8.630 | 2,122,501 |
| 2022-03-08 | 8.970 | 9.390 | 8.660 | 8.820 | 8.820 | 2,253,200 |
| 2022-03-07 | 9.100 | 9.120 | 8.870 | 8.980 | 8.980 | 1,245,501 |
| 2022-03-04 | 9.150 | 9.260 | 8.960 | 9.040 | 9.040 | 1,700,500 |
| 2022-03-03 | 9.300 | 9.390 | 9.220 | 9.260 | 9.260 | 1,885,802 |
| 2022-03-02 | 9.090 | 9.400 | 8.930 | 9.340 | 9.340 | 2,753,202 |
| 2022-03-01 | 8.940 | 9.070 | 8.880 | 9.070 | 9.070 | 1,293,700 |
| 2022-02-28 | 9.050 | 9.050 | 8.530 | 8.930 | 8.930 | 1,894,200 |
| 2022-02-25 | 9.000 | 9.090 | 8.660 | 8.930 | 8.930 | 2,960,601 |
| 2022-02-24 | 9.010 | 9.100 | 8.530 | 8.720 | 8.720 | 2,478,700 |
| 2022-02-23 | 9.170 | 9.260 | 9.010 | 9.050 | 9.050 | 2,155,900 |
| 2022-02-22 | 9.230 | 9.350 | 9.130 | 9.180 | 9.180 | 1,955,100 |
| 2022-02-21 | 9.210 | 9.470 | 9.180 | 9.320 | 9.320 | 3,216,101 |
| 2022-02-18 | 9.080 | 9.340 | 9.070 | 9.120 | 9.120 | 4,482,500 |
| 2022-02-17 | 9.410 | 9.490 | 9.030 | 9.030 | 9.030 | 10,828,501 |
| 2022-02-16 | 8.940 | 9.790 | 8.800 | 9.530 | 9.530 | 13,721,781 |
| 2022-02-15 | 8.740 | 8.950 | 8.550 | 8.900 | 8.900 | 3,366,500 |
| 2022-02-14 | 8.450 | 9.000 | 8.350 | 8.740 | 8.740 | 2,330,200 |
| 2022-02-11 | 8.690 | 8.750 | 8.390 | 8.420 | 8.420 | 2,762,300 |
| 2022-02-10 | 8.770 | 8.890 | 8.530 | 8.710 | 8.710 | 2,292,401 |
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.