Shenke Slide Bearing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.630	16.710	16.380	16.460	16.460	2,247,000
2026-01-19	16.440	16.680	16.380	16.610	16.610	2,508,950
2026-01-16	16.300	16.490	16.190	16.350	16.350	1,828,350
2026-01-15	16.170	16.370	16.150	16.220	16.220	1,804,507
2026-01-14	16.490	16.640	16.150	16.250	16.250	3,183,111
2026-01-13	16.570	16.740	16.300	16.490	16.490	3,017,600
2026-01-12	16.220	16.590	16.140	16.570	16.570	3,788,808
2026-01-09	16.330	16.430	16.000	16.190	16.190	3,138,650
2026-01-08	16.160	16.340	16.130	16.320	16.320	2,620,242
2026-01-07	16.260	16.370	16.100	16.140	16.140	2,136,600
2026-01-06	16.390	16.570	16.150	16.260	16.260	3,400,400
2026-01-05	16.470	16.670	16.300	16.390	16.390	2,135,900
2025-12-31	16.380	16.520	16.250	16.450	16.450	2,155,400
2025-12-30	16.800	16.800	16.370	16.380	16.380	2,623,700
2025-12-29	16.800	16.800	16.500	16.640	16.640	2,315,300
2025-12-26	16.850	16.950	16.650	16.750	16.750	2,432,611
2025-12-25	16.750	17.070	16.630	16.880	16.880	2,316,100
2025-12-24	16.730	16.880	16.660	16.760	16.760	1,807,300
2025-12-23	17.020	17.130	16.700	16.730	16.730	2,600,750
2025-12-22	17.440	17.620	17.000	17.020	17.020	2,698,500
2025-12-19	16.790	17.230	16.730	17.140	17.140	3,271,662
2025-12-18	16.700	16.940	16.660	16.700	16.700	2,327,800
2025-12-17	16.630	16.860	16.120	16.800	16.800	3,599,130
2025-12-16	16.990	17.140	16.600	16.650	16.650	3,396,800
2025-12-15	17.090	17.190	16.710	16.940	16.940	4,152,557
2025-12-12	17.380	17.410	16.770	17.000	17.000	6,331,921
2025-12-11	18.610	18.990	17.450	17.470	17.470	13,711,585
2025-12-10	16.600	18.450	16.600	18.450	18.450	5,813,600
2025-12-09	16.630	18.200	16.560	16.770	16.770	5,674,100
2025-12-08	16.790	16.900	16.550	16.620	16.620	2,034,800
2025-12-05	16.850	16.920	16.720	16.750	16.750	1,406,100
2025-12-04	17.000	17.120	16.690	16.820	16.820	1,177,700
2025-12-03	17.020	17.120	16.740	16.900	16.900	1,389,300
2025-12-02	17.170	17.270	16.900	17.010	17.010	2,004,727
2025-12-01	17.600	17.710	17.160	17.240	17.240	1,741,700
2025-11-28	17.350	17.540	17.090	17.510	17.510	1,631,400
2025-11-27	17.220	17.480	17.150	17.260	17.260	1,434,900
2025-11-26	17.490	17.800	17.170	17.190	17.190	2,212,900
2025-11-25	17.180	17.760	17.180	17.500	17.500	2,967,972
2025-11-24	16.770	17.280	16.630	17.180	17.180	3,016,200
2025-11-21	17.300	17.480	16.540	16.610	16.610	3,056,700
2025-11-20	17.460	17.740	17.200	17.400	17.400	2,571,510
2025-11-19	18.000	18.030	17.460	17.460	17.460	2,001,700
2025-11-18	17.840	17.990	17.620	17.960	17.960	2,321,200
2025-11-17	18.080	18.200	17.770	17.840	17.840	2,522,801
2025-11-14	17.570	18.350	17.560	18.040	18.040	3,720,900
2025-11-13	17.670	17.770	17.180	17.680	17.680	2,710,600
2025-11-12	17.850	18.040	17.570	17.570	17.570	2,452,700
2025-11-11	17.920	18.160	17.750	17.870	17.870	2,037,800
2025-11-10	18.130	18.360	17.850	17.920	17.920	3,317,700
2025-11-07	18.420	18.420	17.940	18.080	18.080	3,060,000
2025-11-06	18.920	19.000	18.090	18.290	18.290	5,249,800
2025-11-05	18.410	18.970	18.090	18.790	18.790	4,784,400
2025-11-04	18.380	18.750	18.350	18.430	18.430	2,352,100
2025-11-03	18.460	18.550	18.180	18.500	18.500	2,570,705
2025-10-31	17.920	18.580	17.800	18.370	18.370	4,562,000
2025-10-30	18.540	18.580	17.800	17.800	17.800	4,466,600
2025-10-29	18.960	18.980	18.280	18.440	18.440	5,839,705
2025-10-28	19.380	19.580	18.800	18.830	18.830	6,695,600
2025-10-27	19.030	19.690	18.680	19.350	19.350	8,592,876

← NewerPage 4 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.