Shenke Slide Bearing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.830	12.970	11.700	12.880	12.880	5,312,169
2026-07-20	13.680	14.050	12.700	12.860	12.860	3,870,378
2026-07-17	14.400	14.650	13.340	13.550	13.550	3,005,300
2026-07-16	14.360	14.730	14.180	14.400	14.400	1,708,400
2026-07-15	14.330	14.670	14.050	14.360	14.360	1,814,000
2026-07-14	14.450	14.490	14.020	14.330	14.330	2,512,900
2026-07-13	15.230	15.960	14.240	14.250	14.250	3,112,874
2026-07-10	14.880	15.490	14.530	15.040	15.040	2,248,301
2026-07-09	14.840	14.840	14.260	14.800	14.800	1,922,200
2026-07-08	15.050	15.290	14.620	14.660	14.660	2,072,432
2026-07-07	15.780	15.960	15.080	15.120	15.120	2,076,902
2026-07-06	16.070	16.150	15.520	15.800	15.800	2,463,800
2026-07-03	15.190	15.900	15.100	15.770	15.770	2,580,800
2026-07-02	15.120	15.730	15.020	15.170	15.170	2,532,900
2026-07-01	15.050	15.380	14.950	15.180	15.180	1,967,800
2026-06-30	15.420	15.490	15.000	15.130	15.130	1,467,100
2026-06-29	15.300	15.440	14.810	15.260	15.260	2,815,000
2026-06-26	15.580	15.740	15.210	15.400	15.400	1,920,900
2026-06-25	16.290	16.290	15.580	15.680	15.680	2,124,550
2026-06-24	16.670	17.200	16.110	16.180	16.180	2,516,900
2026-06-23	16.120	17.320	16.050	16.740	16.740	3,612,574
2026-06-22	16.160	16.460	15.460	16.100	16.100	2,605,569
2026-06-18	16.200	16.350	15.920	16.190	16.190	1,599,650
2026-06-17	16.620	16.710	16.150	16.190	16.190	2,710,300
2026-06-16	16.850	16.980	16.440	16.610	16.610	2,085,737
2026-06-15	17.000	17.480	16.600	16.850	16.850	3,459,700
2026-06-12	16.740	17.270	16.620	16.690	16.690	1,945,700
2026-06-11	16.550	16.650	16.160	16.580	16.580	1,794,858
2026-06-10	16.730	16.880	16.300	16.580	16.580	1,942,300
2026-06-09	16.820	17.260	16.600	16.840	16.840	2,108,300
2026-06-08	17.330	17.440	16.590	16.850	16.850	3,172,400
2026-06-05	16.700	17.640	16.530	17.220	17.220	2,866,150
2026-06-04	16.820	17.000	16.510	16.750	16.750	1,681,600
2026-06-03	17.200	17.230	16.740	16.900	16.900	2,449,400
2026-06-02	17.870	18.160	17.000	17.160	17.160	2,814,800
2026-06-01	17.480	18.000	17.280	17.820	17.820	2,242,000
2026-05-29	18.280	19.190	17.450	17.470	17.470	3,163,546
2026-05-28	18.080	18.380	17.630	18.160	18.160	2,550,668
2026-05-27	18.380	18.410	17.910	18.120	18.120	2,442,900
2026-05-26	18.840	18.860	18.030	18.380	18.380	3,194,000
2026-05-25	19.220	19.550	18.530	18.890	18.890	3,752,000
2026-05-22	19.280	19.630	19.020	19.220	19.220	2,954,400
2026-05-21	20.110	20.310	19.000	19.090	19.090	3,847,700
2026-05-20	20.380	20.970	19.880	19.980	19.980	4,120,100
2026-05-19	20.010	20.970	19.870	20.470	20.470	4,639,500
2026-05-18	19.860	20.300	19.650	20.000	20.000	2,718,400
2026-05-15	20.110	20.390	19.820	19.960	19.960	3,453,200
2026-05-14	20.200	20.450	19.660	19.970	19.970	3,925,000
2026-05-13	19.900	20.400	19.810	20.110	20.110	2,733,856
2026-05-12	19.900	20.100	19.680	19.840	19.840	3,573,400
2026-05-11	20.400	20.440	19.850	19.930	19.930	3,271,100
2026-05-08	20.580	20.660	20.180	20.200	20.200	3,696,100
2026-05-07	19.730	21.000	19.730	20.580	20.580	5,809,578
2026-05-06	19.700	19.900	18.990	19.890	19.890	6,119,068
2026-04-30	19.180	20.350	19.130	19.730	19.730	5,440,368
2026-04-29	19.200	19.330	18.860	19.030	19.030	3,461,800
2026-04-28	19.200	19.480	18.800	18.910	18.910	3,511,600
2026-04-27	19.240	19.260	18.850	19.200	19.200	2,772,300
2026-04-24	19.200	19.490	18.720	19.310	19.310	3,484,900
2026-04-23	19.580	19.670	19.040	19.200	19.200	2,852,100

← NewerPage 2 of 3 · 121 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.