Shenke Slide Bearing Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 8.880 | 8.930 | 8.550 | 8.770 | 8.770 | 4,389,000 |
| 2022-02-08 | 8.730 | 8.920 | 8.490 | 8.860 | 8.860 | 3,741,401 |
| 2022-02-07 | 8.750 | 8.810 | 7.760 | 8.710 | 8.710 | 4,262,101 |
| 2022-01-28 | 8.460 | 9.100 | 8.300 | 8.610 | 8.610 | 4,186,100 |
| 2022-01-27 | 8.750 | 8.750 | 8.300 | 8.310 | 8.310 | 4,462,502 |
| 2022-01-26 | 8.080 | 8.810 | 8.060 | 8.810 | 8.810 | 4,766,384 |
| 2022-01-25 | 8.290 | 8.490 | 8.010 | 8.010 | 8.010 | 1,966,200 |
| 2022-01-24 | 8.250 | 8.500 | 8.180 | 8.390 | 8.390 | 1,387,883 |
| 2022-01-21 | 8.240 | 8.460 | 8.120 | 8.310 | 8.310 | 2,283,000 |
| 2022-01-20 | 8.700 | 8.700 | 8.160 | 8.210 | 8.210 | 2,944,600 |
| 2022-01-19 | 8.480 | 8.730 | 8.480 | 8.710 | 8.710 | 2,736,617 |
| 2022-01-18 | 9.000 | 9.000 | 8.450 | 8.480 | 8.480 | 4,201,202 |
| 2022-01-17 | 9.070 | 9.140 | 8.920 | 9.010 | 9.010 | 4,001,470 |
| 2022-01-14 | 9.600 | 9.640 | 8.990 | 9.100 | 9.100 | 6,936,042 |
| 2022-01-13 | 10.050 | 10.180 | 9.280 | 9.750 | 9.750 | 9,339,023 |
| 2022-01-12 | 9.070 | 9.860 | 8.850 | 9.860 | 9.860 | 3,803,382 |
| 2022-01-11 | 8.690 | 9.060 | 8.660 | 8.960 | 8.960 | 2,428,300 |
| 2022-01-10 | 8.590 | 8.790 | 8.490 | 8.670 | 8.670 | 1,405,600 |
| 2022-01-07 | 8.860 | 8.930 | 8.070 | 8.590 | 8.590 | 2,172,489 |
| 2022-01-06 | 8.700 | 9.000 | 8.650 | 8.850 | 8.850 | 1,944,300 |
| 2022-01-05 | 8.880 | 8.890 | 8.600 | 8.700 | 8.700 | 2,052,700 |
| 2022-01-04 | 8.560 | 8.880 | 8.400 | 8.880 | 8.880 | 3,055,301 |
| 2021-12-31 | 8.510 | 8.650 | 8.380 | 8.470 | 8.470 | 2,246,217 |
| 2021-12-30 | 8.760 | 8.800 | 8.400 | 8.590 | 8.590 | 4,038,800 |
| 2021-12-29 | 8.320 | 8.970 | 8.110 | 8.770 | 8.770 | 5,772,401 |
| 2021-12-28 | 7.880 | 8.370 | 7.800 | 8.330 | 8.330 | 3,667,700 |
| 2021-12-27 | 7.860 | 7.980 | 7.690 | 7.840 | 7.840 | 1,464,699 |
| 2021-12-24 | 8.130 | 8.130 | 7.730 | 7.780 | 7.780 | 1,411,241 |
| 2021-12-23 | 8.010 | 8.120 | 7.950 | 8.020 | 8.020 | 1,398,901 |
| 2021-12-22 | 8.290 | 8.290 | 8.120 | 8.170 | 8.170 | 1,264,461 |
| 2021-12-21 | 8.030 | 8.290 | 8.030 | 8.240 | 8.240 | 2,439,761 |
| 2021-12-20 | 8.010 | 8.250 | 7.950 | 8.030 | 8.030 | 2,022,911 |
| 2021-12-17 | 7.990 | 8.100 | 7.880 | 8.040 | 8.040 | 3,447,861 |
| 2021-12-16 | 7.920 | 8.040 | 7.840 | 8.010 | 8.010 | 1,427,800 |
| 2021-12-15 | 7.790 | 7.950 | 7.690 | 7.920 | 7.920 | 2,085,700 |
| 2021-12-14 | 7.750 | 7.830 | 7.640 | 7.760 | 7.760 | 1,098,000 |
| 2021-12-13 | 7.850 | 7.910 | 7.700 | 7.760 | 7.760 | 1,405,700 |
| 2021-12-10 | 7.780 | 7.940 | 7.700 | 7.900 | 7.900 | 1,129,500 |
| 2021-12-09 | 7.760 | 7.770 | 7.680 | 7.720 | 7.720 | 1,113,300 |
| 2021-12-08 | 7.720 | 7.860 | 7.680 | 7.760 | 7.760 | 842,200 |
| 2021-12-07 | 7.730 | 7.870 | 7.640 | 7.700 | 7.700 | 813,150 |
| 2021-12-06 | 7.940 | 7.970 | 7.710 | 7.730 | 7.730 | 1,024,850 |
| 2021-12-03 | 7.950 | 8.040 | 7.880 | 7.930 | 7.930 | 1,149,100 |
| 2021-12-02 | 7.950 | 8.160 | 7.850 | 7.950 | 7.950 | 1,533,700 |
| 2021-12-01 | 7.830 | 7.950 | 7.790 | 7.950 | 7.950 | 833,000 |
| 2021-11-30 | 7.720 | 7.900 | 7.670 | 7.830 | 7.830 | 1,052,600 |
| 2021-11-29 | 7.750 | 7.790 | 7.650 | 7.670 | 7.670 | 1,057,989 |
| 2021-11-26 | 7.910 | 7.910 | 7.730 | 7.780 | 7.780 | 1,051,000 |
| 2021-11-25 | 7.830 | 7.940 | 7.750 | 7.910 | 7.910 | 1,462,001 |
| 2021-11-24 | 7.710 | 7.890 | 7.660 | 7.830 | 7.830 | 1,799,972 |
| 2021-11-23 | 7.630 | 7.730 | 7.590 | 7.700 | 7.700 | 1,049,500 |
| 2021-11-22 | 7.620 | 7.680 | 7.520 | 7.630 | 7.630 | 1,071,300 |
| 2021-11-19 | 7.510 | 7.650 | 7.480 | 7.600 | 7.600 | 1,276,499 |
| 2021-11-18 | 7.620 | 7.650 | 7.440 | 7.440 | 7.440 | 963,200 |
| 2021-11-17 | 7.480 | 7.640 | 7.430 | 7.610 | 7.610 | 1,130,600 |
| 2021-11-16 | 7.520 | 7.580 | 7.480 | 7.480 | 7.480 | 980,100 |
| 2021-11-15 | 7.480 | 7.580 | 7.390 | 7.520 | 7.520 | 1,403,320 |
| 2021-11-12 | 7.480 | 7.530 | 7.400 | 7.490 | 7.490 | 862,501 |
| 2021-11-11 | 7.340 | 7.500 | 7.220 | 7.480 | 7.480 | 1,215,201 |
| 2021-11-10 | 7.250 | 7.350 | 7.200 | 7.340 | 7.340 | 1,223,600 |
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.