Shenke Slide Bearing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.360	19.680	19.180	19.550	19.550	3,960,750
2026-04-21	19.200	19.600	19.090	19.370	19.370	3,724,768
2026-04-20	18.960	19.170	18.610	19.150	19.150	3,582,602
2026-04-17	18.930	19.600	18.730	18.920	18.920	4,724,000
2026-04-16	17.960	19.230	17.710	18.910	18.910	5,797,200
2026-04-15	18.180	18.410	17.720	17.760	17.760	1,965,300
2026-04-14	18.350	18.400	17.900	18.060	18.060	1,621,300
2026-04-13	18.090	18.140	17.730	18.070	18.070	2,212,168
2026-04-10	18.150	18.610	18.010	18.110	18.110	1,828,000
2026-04-09	18.120	18.180	17.840	17.970	17.970	1,669,600
2026-04-08	17.700	18.230	17.690	18.230	18.230	2,200,000
2026-04-07	17.230	17.640	17.230	17.540	17.540	1,422,800
2026-04-03	17.970	18.080	17.170	17.370	17.370	2,368,100
2026-04-02	18.140	18.200	17.700	17.840	17.840	2,677,500
2026-04-01	17.990	18.370	17.650	18.130	18.130	3,233,800
2026-03-31	18.470	18.470	17.500	17.530	17.530	3,703,900
2026-03-30	18.530	18.600	18.050	18.330	18.330	2,517,000
2026-03-27	17.640	18.810	17.640	18.460	18.460	2,962,100
2026-03-26	18.750	18.800	18.010	18.200	18.200	2,701,001
2026-03-25	18.390	18.850	18.310	18.740	18.740	3,183,300
2026-03-24	17.700	18.290	17.420	18.220	18.220	4,350,800
2026-03-23	18.040	18.260	17.010	17.170	17.170	4,574,800
2026-03-20	18.590	18.820	18.000	18.040	18.040	2,984,700
2026-03-19	19.030	19.150	18.420	18.520	18.520	2,706,100
2026-03-18	18.860	19.080	18.600	19.030	19.030	2,842,400
2026-03-17	19.330	19.390	18.600	18.650	18.650	3,223,400
2026-03-16	19.160	19.610	19.000	19.210	19.210	3,580,200
2026-03-13	19.490	19.780	19.070	19.160	19.160	5,068,200
2026-03-12	20.380	20.500	19.340	19.410	19.410	7,396,700
2026-03-11	19.900	20.600	19.790	20.600	20.600	9,563,980
2026-03-10	19.400	19.940	19.010	19.780	19.780	4,943,050
2026-03-09	18.810	19.320	18.810	19.150	19.150	5,993,351
2026-03-06	18.420	19.400	18.310	19.160	19.160	6,439,950
2026-03-05	18.320	18.950	18.100	18.480	18.480	6,222,000
2026-03-04	17.230	18.600	17.090	17.960	17.960	8,052,458
2026-03-03	18.200	18.500	17.150	17.300	17.300	8,238,053
2026-03-02	18.950	19.500	18.040	18.190	18.190	15,867,900
2026-02-27	17.640	19.350	17.590	19.350	19.350	7,392,924
2026-02-26	17.700	17.830	17.450	17.590	17.590	2,292,300
2026-02-25	17.500	17.900	17.250	17.650	17.650	3,153,859
2026-02-24	17.100	17.600	17.100	17.500	17.500	4,308,800
2026-02-13	17.120	17.450	16.930	16.950	16.950	4,062,055
2026-02-12	16.870	17.000	16.720	16.790	16.790	2,177,500
2026-02-11	16.910	17.000	16.710	16.880	16.880	1,852,700
2026-02-10	16.990	17.150	16.800	16.950	16.950	1,934,400
2026-02-09	16.910	17.020	16.740	16.990	16.990	2,704,100
2026-02-06	16.610	16.870	16.500	16.660	16.660	2,422,000
2026-02-05	16.610	16.910	16.400	16.610	16.610	2,705,900
2026-02-04	16.430	16.750	16.310	16.540	16.540	2,486,400
2026-02-03	16.230	16.450	16.130	16.350	16.350	2,484,500
2026-02-02	16.470	16.580	16.140	16.150	16.150	3,657,653
2026-01-30	15.990	16.250	15.750	16.220	16.220	2,906,200
2026-01-29	16.000	16.330	15.700	15.880	15.880	2,494,900
2026-01-28	16.560	16.580	16.030	16.160	16.160	2,841,201
2026-01-27	16.600	16.730	16.140	16.570	16.570	2,751,900
2026-01-26	17.100	17.120	16.410	16.530	16.530	3,110,500
2026-01-23	16.720	16.830	16.580	16.770	16.770	2,581,401
2026-01-22	16.630	16.720	16.530	16.700	16.700	2,425,650
2026-01-21	16.450	16.660	16.260	16.620	16.620	1,938,750
2026-01-20	16.630	16.710	16.380	16.460	16.460	2,247,000

← NewerPage 3 of 21 · 1,217 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.