Shenke Slide Bearing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.370	11.500	11.180	11.250	11.250	2,634,140
2025-04-24	11.500	11.630	11.200	11.330	11.330	3,170,400
2025-04-23	11.390	11.640	11.230	11.550	11.550	3,961,600
2025-04-22	11.140	11.500	11.140	11.210	11.210	3,958,400
2025-04-21	10.920	11.120	10.710	11.110	11.110	3,473,900
2025-04-18	10.890	10.930	10.620	10.870	10.870	3,074,708
2025-04-17	10.650	10.910	10.590	10.730	10.730	2,734,800
2025-04-16	11.030	11.140	10.510	10.660	10.660	4,818,200
2025-04-15	10.910	11.150	10.820	11.100	11.100	4,517,000
2025-04-14	10.490	11.000	10.490	10.840	10.840	4,894,300
2025-04-11	9.970	10.480	9.970	10.310	10.310	3,957,300
2025-04-10	9.800	10.320	9.800	10.130	10.130	6,475,868
2025-04-09	9.170	9.880	8.480	9.680	9.680	8,091,300
2025-04-08	9.770	9.970	9.110	9.410	9.410	8,654,944
2025-04-07	10.350	10.690	10.090	10.090	10.090	3,864,700
2025-04-03	11.160	11.360	10.860	11.210	11.210	6,577,300
2025-04-02	11.530	11.590	11.230	11.280	11.280	5,399,108
2025-04-01	11.620	11.620	11.390	11.490	11.490	5,751,000
2025-03-31	11.210	11.520	10.960	11.490	11.490	8,563,100
2025-03-28	11.750	11.850	11.330	11.440	11.440	11,109,600
2025-03-27	12.390	12.440	11.630	11.690	11.690	15,419,550
2025-03-26	11.800	12.780	11.800	12.520	12.520	20,346,167
2025-03-25	12.920	13.480	12.920	12.920	12.920	18,077,839
2025-03-24	17.030	17.030	14.160	14.360	14.360	39,497,560
2025-03-21	14.240	15.700	13.830	15.700	15.700	23,270,330
2025-03-20	13.070	14.270	12.660	14.270	14.270	26,362,038
2025-03-19	11.810	12.970	11.610	12.970	12.970	12,883,492
2025-03-18	11.970	12.050	11.520	11.790	11.790	5,903,189
2025-03-17	11.980	12.630	11.900	12.270	12.270	6,812,700
2025-03-14	12.160	12.250	11.750	12.020	12.020	5,070,702
2025-03-13	11.870	12.370	11.670	12.200	12.200	7,134,200
2025-03-12	11.650	12.100	11.510	11.910	11.910	4,557,800
2025-03-11	11.490	11.700	11.390	11.620	11.620	3,631,300
2025-03-10	11.130	11.850	11.130	11.720	11.720	5,980,000
2025-03-07	11.540	11.540	11.060	11.130	11.130	3,634,216
2025-03-06	11.470	11.560	11.410	11.520	11.520	3,283,908
2025-03-05	11.210	11.650	11.010	11.500	11.500	4,813,216
2025-03-04	10.870	11.300	10.870	11.210	11.210	2,482,716
2025-03-03	11.010	11.220	10.890	11.030	11.030	2,881,366
2025-02-28	11.490	11.540	10.940	10.990	10.990	3,911,800
2025-02-27	11.460	11.860	11.300	11.560	11.560	5,686,050
2025-02-26	11.330	11.700	11.250	11.460	11.460	3,897,000
2025-02-25	11.400	11.550	11.230	11.320	11.320	3,293,000
2025-02-24	11.400	11.750	11.290	11.470	11.470	4,649,600
2025-02-21	11.810	12.390	11.510	11.600	11.600	6,840,066
2025-02-20	11.300	12.180	11.200	11.910	11.910	7,623,669
2025-02-19	11.020	11.500	11.020	11.270	11.270	2,065,000
2025-02-18	11.360	11.470	10.980	11.020	11.020	2,267,923
2025-02-17	10.870	11.370	10.850	11.360	11.360	3,578,600
2025-02-14	10.940	11.110	10.780	10.860	10.860	2,250,700
2025-02-13	11.260	11.280	10.950	10.950	10.950	2,413,501
2025-02-12	11.260	11.370	11.200	11.250	11.250	2,600,400
2025-02-11	11.320	11.410	11.210	11.330	11.330	2,218,100
2025-02-10	11.260	11.340	11.150	11.320	11.320	2,607,000
2025-02-07	11.110	11.480	11.100	11.250	11.250	3,130,351
2025-02-06	11.300	11.300	10.910	11.160	11.160	2,246,598
2025-02-05	11.020	11.280	10.910	11.140	11.140	2,907,001
2025-01-27	10.800	11.410	10.770	10.900	10.900	4,666,000
2025-01-24	10.700	10.720	10.520	10.690	10.690	2,996,900
2025-01-23	10.840	11.030	10.650	10.680	10.680	2,696,000

← NewerPage 7 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.