Shenke Slide Bearing Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.700 | 11.700 | 11.700 | 11.700 | 11.700 | 1,242,150 |
| 2024-10-28 | 10.640 | 10.640 | 10.640 | 10.640 | 10.640 | 472,600 |
| 2024-10-25 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 1,853,300 |
| 2024-10-24 | 8.650 | 8.860 | 8.410 | 8.790 | 8.790 | 6,800,900 |
| 2024-10-23 | 8.280 | 8.750 | 8.220 | 8.590 | 8.590 | 8,886,000 |
| 2024-10-22 | 8.220 | 8.350 | 8.100 | 8.190 | 8.190 | 5,954,700 |
| 2024-10-21 | 8.060 | 8.320 | 7.920 | 8.210 | 8.210 | 8,443,401 |
| 2024-10-18 | 7.810 | 8.110 | 7.810 | 7.980 | 7.980 | 5,735,692 |
| 2024-10-17 | 8.010 | 8.150 | 7.840 | 7.840 | 7.840 | 4,218,400 |
| 2024-10-16 | 7.880 | 8.100 | 7.820 | 8.000 | 8.000 | 4,247,400 |
| 2024-10-15 | 8.000 | 8.080 | 7.900 | 7.900 | 7.900 | 4,818,640 |
| 2024-10-14 | 7.940 | 8.160 | 7.860 | 8.020 | 8.020 | 5,724,233 |
| 2024-10-11 | 8.010 | 8.130 | 7.800 | 7.850 | 7.850 | 4,960,100 |
| 2024-10-10 | 8.180 | 8.280 | 7.870 | 8.000 | 8.000 | 5,808,802 |
| 2024-10-09 | 8.950 | 9.000 | 8.140 | 8.140 | 8.140 | 6,724,102 |
| 2024-10-08 | 9.800 | 9.800 | 8.560 | 9.040 | 9.040 | 10,229,003 |
| 2024-09-30 | 8.240 | 8.990 | 8.100 | 8.980 | 8.980 | 8,903,423 |
| 2024-09-27 | 7.930 | 8.300 | 7.800 | 8.190 | 8.190 | 6,489,100 |
| 2024-09-26 | 7.720 | 7.920 | 7.600 | 7.880 | 7.880 | 4,064,900 |
| 2024-09-25 | 7.600 | 7.830 | 7.400 | 7.700 | 7.700 | 4,307,700 |
| 2024-09-24 | 7.260 | 7.570 | 7.250 | 7.460 | 7.460 | 3,832,500 |
| 2024-09-23 | 7.390 | 7.390 | 7.080 | 7.240 | 7.240 | 3,892,400 |
| 2024-09-20 | 7.420 | 7.540 | 7.180 | 7.270 | 7.270 | 2,105,000 |
| 2024-09-19 | 7.090 | 7.610 | 7.030 | 7.420 | 7.420 | 2,982,300 |
| 2024-09-18 | 7.360 | 7.390 | 6.930 | 7.050 | 7.050 | 2,626,200 |
| 2024-09-13 | 7.520 | 7.540 | 7.330 | 7.350 | 7.350 | 1,627,301 |
| 2024-09-12 | 7.460 | 7.740 | 7.450 | 7.540 | 7.540 | 2,584,221 |
| 2024-09-11 | 7.420 | 7.530 | 7.340 | 7.430 | 7.430 | 1,323,701 |
| 2024-09-10 | 7.410 | 7.470 | 7.340 | 7.450 | 7.450 | 1,613,000 |
| 2024-09-09 | 7.630 | 7.630 | 7.350 | 7.410 | 7.410 | 2,388,500 |
| 2024-09-06 | 7.730 | 7.820 | 7.520 | 7.680 | 7.680 | 2,873,600 |
| 2024-09-05 | 7.500 | 7.850 | 7.430 | 7.800 | 7.800 | 4,641,520 |
| 2024-09-04 | 7.520 | 7.640 | 7.450 | 7.560 | 7.560 | 2,575,700 |
| 2024-09-03 | 7.670 | 7.670 | 7.470 | 7.620 | 7.620 | 3,274,400 |
| 2024-09-02 | 7.580 | 7.730 | 7.530 | 7.540 | 7.540 | 3,510,400 |
| 2024-08-30 | 7.490 | 7.750 | 7.350 | 7.680 | 7.680 | 6,988,874 |
| 2024-08-29 | 7.380 | 7.680 | 7.330 | 7.490 | 7.490 | 7,113,500 |
| 2024-08-28 | 7.260 | 7.440 | 7.070 | 7.440 | 7.440 | 7,063,600 |
| 2024-08-27 | 7.230 | 7.490 | 7.100 | 7.340 | 7.340 | 9,462,200 |
| 2024-08-26 | 7.000 | 7.460 | 6.910 | 7.260 | 7.260 | 9,215,385 |
| 2024-08-23 | 7.500 | 7.600 | 6.940 | 7.160 | 7.160 | 13,138,133 |
| 2024-08-22 | 6.780 | 7.470 | 6.780 | 7.470 | 7.470 | 11,647,700 |
| 2024-08-21 | 6.870 | 7.280 | 6.700 | 6.790 | 6.790 | 6,091,900 |
| 2024-08-20 | 6.750 | 6.990 | 6.750 | 6.970 | 6.970 | 4,778,501 |
| 2024-08-19 | 6.460 | 6.900 | 6.380 | 6.820 | 6.820 | 4,618,201 |
| 2024-08-16 | 6.540 | 6.650 | 6.480 | 6.580 | 6.580 | 3,007,301 |
| 2024-08-15 | 6.480 | 6.640 | 6.420 | 6.530 | 6.530 | 3,228,500 |
| 2024-08-14 | 6.550 | 6.990 | 6.530 | 6.590 | 6.590 | 3,634,000 |
| 2024-08-13 | 6.580 | 6.700 | 6.360 | 6.540 | 6.540 | 5,471,101 |
| 2024-08-12 | 7.150 | 7.170 | 6.630 | 6.630 | 6.630 | 7,460,667 |
| 2024-08-09 | 7.130 | 7.790 | 6.960 | 7.370 | 7.370 | 15,363,300 |
| 2024-08-08 | 6.910 | 7.370 | 6.740 | 7.170 | 7.170 | 5,002,500 |
| 2024-08-07 | 7.080 | 7.090 | 6.830 | 6.910 | 6.910 | 3,634,800 |
| 2024-08-06 | 6.700 | 7.080 | 6.610 | 7.070 | 7.070 | 4,552,546 |
| 2024-08-05 | 7.020 | 7.060 | 6.600 | 6.700 | 6.700 | 4,573,100 |
| 2024-08-02 | 6.870 | 7.180 | 6.710 | 7.080 | 7.080 | 4,464,400 |
| 2024-08-01 | 6.800 | 6.910 | 6.790 | 6.890 | 6.890 | 3,007,700 |
| 2024-07-31 | 6.650 | 6.880 | 6.530 | 6.830 | 6.830 | 4,684,500 |
| 2024-07-30 | 6.690 | 6.750 | 6.570 | 6.590 | 6.590 | 3,198,900 |
| 2024-07-29 | 6.730 | 6.780 | 6.630 | 6.690 | 6.690 | 3,511,700 |
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.