Shenke Slide Bearing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.730	17.170	16.660	17.080	17.080	8,142,300
2025-07-23	16.630	16.780	16.580	16.700	16.700	5,093,200
2025-07-22	16.620	16.670	16.530	16.600	16.600	4,746,900
2025-07-21	16.690	16.750	16.580	16.660	16.660	5,730,700
2025-07-18	16.800	16.820	16.610	16.660	16.660	4,450,400
2025-07-17	16.600	16.790	16.600	16.780	16.780	4,990,902
2025-07-16	16.610	16.650	16.500	16.580	16.580	4,995,750
2025-07-15	16.750	16.780	16.480	16.580	16.580	8,737,796
2025-07-14	16.570	16.990	16.500	16.670	16.670	15,455,655
2025-07-11	16.240	16.690	16.210	16.470	16.470	26,213,649
2025-07-10	16.210	16.210	16.210	16.210	16.210	1,718,450
2025-07-09	14.290	14.960	14.110	14.740	14.740	7,669,004
2025-07-08	14.330	14.520	14.170	14.290	14.290	3,005,700
2025-07-07	14.120	14.330	14.030	14.320	14.320	3,645,400
2025-07-04	14.340	14.620	14.130	14.210	14.210	5,873,800
2025-07-03	14.090	14.580	14.020	14.420	14.420	6,224,400
2025-07-02	14.100	14.130	13.810	14.070	14.070	3,299,770
2025-07-01	13.950	14.170	13.750	14.020	14.020	5,108,000
2025-06-30	13.740	14.110	13.690	13.830	13.830	4,620,000
2025-06-27	13.550	13.780	13.530	13.620	13.620	2,707,700
2025-06-26	13.450	13.660	13.380	13.540	13.540	3,877,040
2025-06-25	13.430	13.520	13.240	13.400	13.400	2,863,200
2025-06-24	13.060	13.500	13.010	13.390	13.390	3,366,600
2025-06-23	12.700	13.060	12.580	13.060	13.060	2,991,600
2025-06-20	12.860	13.040	12.700	12.800	12.800	2,805,401
2025-06-19	13.180	13.240	12.790	12.890	12.890	4,168,540
2025-06-18	13.280	13.330	13.120	13.180	13.180	2,389,100
2025-06-17	13.320	13.380	13.090	13.260	13.260	3,591,700
2025-06-16	13.200	13.460	13.190	13.300	13.300	3,334,733
2025-06-13	13.420	13.520	13.250	13.270	13.270	3,872,900
2025-06-12	13.520	13.590	13.360	13.510	13.510	4,143,000
2025-06-11	13.570	13.680	13.470	13.530	13.530	4,747,400
2025-06-10	13.830	13.980	13.340	13.570	13.570	7,577,500
2025-06-09	13.760	14.070	13.710	13.860	13.860	7,515,600
2025-06-06	14.190	14.240	13.530	13.900	13.900	13,670,968
2025-06-05	14.620	14.790	13.960	14.040	14.040	23,182,620
2025-06-04	15.350	16.100	15.280	15.280	15.280	17,377,430
2025-06-03	16.980	16.980	16.880	16.980	16.980	4,365,110
2025-05-30	15.440	15.440	15.440	15.440	15.440	5,506,600
2025-05-29	14.300	14.610	13.820	14.040	14.040	8,849,502
2025-05-28	13.980	14.590	13.600	14.390	14.390	8,554,710
2025-05-27	14.020	14.130	13.500	13.980	13.980	6,373,900
2025-05-26	13.580	14.500	13.580	13.720	13.720	7,397,600
2025-05-23	14.020	14.130	13.590	13.600	13.600	4,906,401
2025-05-22	14.150	14.300	13.760	13.840	13.840	6,394,167
2025-05-21	13.820	13.930	13.580	13.810	13.810	5,216,168
2025-05-20	13.440	13.840	13.190	13.800	13.800	5,078,508
2025-05-19	13.350	13.560	13.080	13.440	13.440	6,873,740
2025-05-16	12.580	13.110	12.530	12.960	12.960	5,412,639
2025-05-15	12.710	12.950	12.390	12.590	12.590	3,733,100
2025-05-14	12.680	12.830	12.510	12.700	12.700	4,415,700
2025-05-13	12.760	12.910	12.570	12.680	12.680	4,566,700
2025-05-12	12.930	12.970	12.620	12.740	12.740	5,434,800
2025-05-09	12.890	13.150	12.620	12.900	12.900	7,273,740
2025-05-08	12.680	12.920	12.680	12.740	12.740	5,319,400
2025-05-07	12.800	12.900	12.500	12.610	12.610	6,783,201
2025-05-06	12.050	12.850	11.990	12.660	12.660	11,672,808
2025-04-30	12.200	12.500	11.910	12.010	12.010	12,660,400
2025-04-29	12.000	12.270	11.410	12.270	12.270	4,522,199
2025-04-28	11.300	11.440	10.980	11.150	11.150	2,508,411

← NewerPage 6 of 21 · 1,218 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.