Shenke Slide Bearing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	19.100	19.400	18.400	18.960	18.960	11,854,244
2025-10-23	17.480	19.100	17.100	19.100	19.100	12,176,406
2025-10-22	16.650	17.800	16.550	17.360	17.360	7,594,357
2025-10-21	16.460	16.650	16.380	16.650	16.650	1,815,600
2025-10-20	16.280	16.460	16.120	16.460	16.460	2,246,150
2025-10-17	16.670	16.670	16.000	16.010	16.010	2,870,500
2025-10-16	16.480	16.710	16.330	16.600	16.600	3,023,700
2025-10-15	15.920	16.850	15.810	16.420	16.420	5,466,500
2025-10-14	16.060	16.120	15.900	15.950	15.950	1,832,008
2025-10-13	15.750	16.000	15.230	15.930	15.930	2,797,311
2025-10-10	15.800	16.050	15.800	15.940	15.940	1,709,256
2025-10-09	16.000	16.100	15.710	15.830	15.830	2,626,800
2025-09-30	15.710	16.280	15.630	16.000	16.000	3,598,600
2025-09-29	15.650	15.880	15.390	15.710	15.710	2,209,300
2025-09-26	15.730	15.870	15.560	15.630	15.630	2,035,976
2025-09-25	15.990	16.180	15.680	15.710	15.710	2,059,200
2025-09-24	15.600	16.000	15.200	15.990	15.990	2,884,400
2025-09-23	15.780	15.930	15.200	15.590	15.590	3,293,800
2025-09-22	15.820	16.060	15.690	15.780	15.780	2,093,900
2025-09-19	15.730	15.790	15.520	15.760	15.760	2,102,250
2025-09-18	15.790	16.060	15.510	15.690	15.690	3,339,750
2025-09-17	15.680	15.970	15.590	15.780	15.780	2,905,745
2025-09-16	15.750	15.960	15.600	15.680	15.680	3,112,400
2025-09-15	15.580	15.990	15.370	15.800	15.800	3,641,050
2025-09-12	15.630	15.650	15.480	15.520	15.520	2,131,400
2025-09-11	15.570	15.650	15.360	15.610	15.610	2,119,833
2025-09-10	15.540	15.670	15.460	15.570	15.570	2,070,400
2025-09-09	15.530	15.850	15.400	15.470	15.470	3,006,300
2025-09-08	15.660	15.750	15.300	15.450	15.450	3,314,333
2025-09-05	15.480	15.740	15.040	15.660	15.660	4,245,200
2025-09-04	15.400	15.750	15.220	15.400	15.400	6,330,241
2025-09-03	15.460	15.880	15.200	15.220	15.220	5,777,701
2025-09-02	16.260	16.270	14.990	15.380	15.380	9,503,609
2025-09-01	16.090	16.090	16.090	16.090	16.090	0
2025-08-29	16.090	16.090	16.090	16.090	16.090	0
2025-08-28	16.090	16.090	16.090	16.090	16.090	0
2025-08-27	16.610	16.610	16.090	16.090	16.090	13,445,773
2025-08-26	16.610	16.770	16.530	16.560	16.560	5,010,203
2025-08-25	16.770	16.780	16.560	16.700	16.700	5,891,200
2025-08-22	16.820	16.940	16.600	16.760	16.760	4,626,020
2025-08-21	16.820	17.060	16.790	16.810	16.810	3,759,100
2025-08-20	17.170	17.220	16.700	16.840	16.840	5,066,000
2025-08-19	17.690	18.070	16.860	16.960	16.960	10,190,415
2025-08-18	16.780	17.550	16.750	17.230	17.230	9,513,899
2025-08-15	16.620	16.890	16.620	16.730	16.730	4,446,415
2025-08-14	16.700	16.740	16.620	16.620	16.620	3,556,000
2025-08-13	16.670	16.770	16.630	16.690	16.690	3,395,200
2025-08-12	16.680	16.750	16.600	16.680	16.680	2,946,700
2025-08-11	16.770	16.830	16.570	16.660	16.660	3,967,300
2025-08-08	16.660	16.960	16.600	16.760	16.760	5,193,381
2025-08-07	16.600	16.770	16.510	16.690	16.690	4,614,600
2025-08-06	16.530	16.650	16.500	16.590	16.590	4,071,100
2025-08-05	16.570	16.590	16.470	16.530	16.530	4,519,596
2025-08-04	16.590	16.590	16.500	16.570	16.570	3,904,800
2025-08-01	16.590	16.660	16.550	16.600	16.600	3,653,000
2025-07-31	16.710	16.740	16.550	16.580	16.580	5,160,350
2025-07-30	16.750	16.840	16.650	16.690	16.690	4,689,250
2025-07-29	16.670	16.860	16.630	16.780	16.780	5,816,700
2025-07-28	17.120	17.120	16.580	16.650	16.650	9,446,400
2025-07-25	17.050	17.150	16.910	17.120	17.120	4,375,200

← NewerPage 5 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.