Shenke Slide Bearing Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 14.210 | 14.380 | 14.010 | 14.100 | 14.100 | 1,667,500 |
| 2026-10-20 | 14.050 | 14.370 | 13.910 | 14.180 | 14.180 | 2,133,001 |
| 2026-10-19 | 14.320 | 14.320 | 13.440 | 14.060 | 14.060 | 2,773,700 |
| 2026-10-16 | 14.020 | 14.660 | 14.020 | 14.250 | 14.250 | 3,137,604 |
| 2026-10-15 | 14.220 | 14.290 | 13.720 | 13.820 | 13.820 | 3,305,600 |
| 2026-10-14 | 14.870 | 14.900 | 14.430 | 14.450 | 14.450 | 2,199,500 |
| 2026-10-13 | 14.450 | 14.950 | 13.900 | 14.860 | 14.860 | 2,894,600 |
| 2026-10-12 | 15.000 | 15.150 | 14.540 | 14.550 | 14.550 | 2,581,600 |
| 2026-10-09 | 14.900 | 14.960 | 14.200 | 14.860 | 14.860 | 3,818,100 |
| 2026-10-08 | 15.240 | 15.530 | 14.910 | 15.050 | 15.050 | 4,660,300 |
| 2026-09-30 | 15.370 | 15.670 | 15.180 | 15.230 | 15.230 | 4,330,500 |
| 2026-09-29 | 15.290 | 15.760 | 15.110 | 15.180 | 15.180 | 5,102,987 |
| 2026-09-28 | 15.780 | 16.180 | 15.020 | 15.270 | 15.270 | 7,766,546 |
| 2026-09-24 | 15.720 | 16.790 | 15.000 | 15.860 | 15.860 | 13,269,805 |
| 2026-09-23 | 15.110 | 15.870 | 14.670 | 15.870 | 15.870 | 7,232,966 |
| 2026-09-22 | 14.240 | 14.490 | 14.150 | 14.430 | 14.430 | 1,691,500 |
| 2026-09-21 | 14.100 | 14.340 | 14.010 | 14.200 | 14.200 | 1,661,000 |
| 2026-09-18 | 14.080 | 14.330 | 14.030 | 14.100 | 14.100 | 1,106,200 |
| 2026-09-17 | 13.880 | 14.120 | 13.660 | 14.020 | 14.020 | 1,314,969 |
| 2026-09-16 | 13.610 | 14.070 | 13.610 | 13.960 | 13.960 | 1,757,669 |
| 2026-09-15 | 14.340 | 14.390 | 13.700 | 13.720 | 13.720 | 1,626,269 |
| 2026-09-14 | 14.030 | 14.530 | 13.830 | 14.330 | 14.330 | 1,480,500 |
| 2026-09-11 | 14.540 | 14.540 | 13.780 | 14.180 | 14.180 | 1,882,100 |
| 2026-09-10 | 14.760 | 14.790 | 14.420 | 14.470 | 14.470 | 1,251,500 |
| 2026-09-09 | 14.780 | 14.880 | 14.620 | 14.750 | 14.750 | 1,177,469 |
| 2026-09-08 | 14.740 | 14.900 | 14.590 | 14.790 | 14.790 | 1,269,200 |
| 2026-09-07 | 14.850 | 14.970 | 14.600 | 14.730 | 14.730 | 1,493,000 |
| 2026-09-04 | 14.700 | 15.040 | 14.580 | 14.650 | 14.650 | 1,588,801 |
| 2026-09-03 | 14.970 | 15.190 | 14.550 | 14.640 | 14.640 | 1,659,802 |
| 2026-09-02 | 14.990 | 15.080 | 14.780 | 14.970 | 14.970 | 1,428,600 |
| 2026-09-01 | 15.100 | 15.180 | 14.870 | 15.010 | 15.010 | 1,395,900 |
| 2026-08-31 | 14.650 | 15.140 | 14.500 | 15.080 | 15.080 | 2,033,400 |
| 2026-08-28 | 14.660 | 14.730 | 14.520 | 14.640 | 14.640 | 1,146,200 |
| 2026-08-27 | 14.540 | 14.690 | 14.460 | 14.630 | 14.630 | 1,025,000 |
| 2026-08-26 | 14.640 | 14.860 | 14.350 | 14.600 | 14.600 | 1,624,600 |
| 2026-08-25 | 14.160 | 14.730 | 14.050 | 14.700 | 14.700 | 1,607,500 |
| 2026-08-24 | 14.440 | 14.580 | 14.050 | 14.180 | 14.180 | 1,657,900 |
| 2026-08-21 | 14.350 | 14.610 | 14.070 | 14.470 | 14.470 | 1,515,556 |
| 2026-08-20 | 14.270 | 14.550 | 14.180 | 14.470 | 14.470 | 1,366,302 |
| 2026-08-19 | 14.570 | 14.720 | 14.100 | 14.160 | 14.160 | 1,748,500 |
| 2026-08-18 | 14.800 | 14.890 | 14.510 | 14.630 | 14.630 | 1,247,549 |
| 2026-08-17 | 14.580 | 14.810 | 14.430 | 14.800 | 14.800 | 1,773,650 |
| 2026-08-14 | 14.500 | 14.600 | 14.350 | 14.490 | 14.490 | 1,506,600 |
| 2026-08-13 | 14.840 | 14.900 | 14.430 | 14.490 | 14.490 | 2,484,856 |
| 2026-08-12 | 14.740 | 14.990 | 14.660 | 14.800 | 14.800 | 2,343,601 |
| 2026-08-11 | 15.260 | 15.260 | 14.500 | 14.740 | 14.740 | 3,212,700 |
| 2026-08-10 | 14.800 | 15.220 | 14.520 | 15.210 | 15.210 | 2,591,357 |
| 2026-08-07 | 14.690 | 14.770 | 14.300 | 14.730 | 14.730 | 2,060,400 |
| 2026-08-06 | 14.570 | 14.810 | 14.400 | 14.760 | 14.760 | 1,703,700 |
| 2026-08-05 | 14.360 | 14.800 | 14.360 | 14.720 | 14.720 | 2,078,300 |
| 2026-08-04 | 14.100 | 14.440 | 13.990 | 14.360 | 14.360 | 2,263,506 |
| 2026-08-03 | 13.220 | 13.950 | 13.160 | 13.930 | 13.930 | 2,948,500 |
| 2026-07-31 | 13.320 | 13.430 | 13.000 | 13.220 | 13.220 | 2,311,450 |
| 2026-07-30 | 13.400 | 13.700 | 12.800 | 13.000 | 13.000 | 2,501,600 |
| 2026-07-29 | 13.460 | 13.570 | 13.180 | 13.400 | 13.400 | 2,025,900 |
| 2026-07-28 | 13.000 | 13.530 | 13.000 | 13.310 | 13.310 | 2,533,306 |
| 2026-07-27 | 12.860 | 13.270 | 12.730 | 13.130 | 13.130 | 2,167,400 |
| 2026-07-24 | 12.990 | 13.080 | 12.640 | 12.860 | 12.860 | 2,017,000 |
| 2026-07-23 | 12.500 | 13.120 | 12.350 | 13.120 | 13.120 | 3,019,600 |
| 2026-07-22 | 12.890 | 13.000 | 12.300 | 12.350 | 12.350 | 3,523,400 |
Page 1 of 1 · 60 trading days
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.