Skip to main content
logo
Shenke Slide Bearing Corporation (SHE:002633)
China flag China · Delayed Price · Currency is CNY
19.35
+1.76 (10.01%)
Feb 27, 2026, 3:04 PM CST

Shenke Slide Bearing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202617.6419.3517.5919.3519.3510.01%7,392,924
Feb 26, 202617.7017.8317.4517.5917.59-0.34%2,292,300
Feb 25, 202617.5017.9017.2517.6517.650.86%3,153,859
Feb 24, 202617.1017.6017.1017.5017.503.24%4,308,800
Feb 13, 202617.1217.4516.9316.9516.950.95%4,062,055
Feb 12, 202616.8717.0016.7216.7916.79-0.53%2,177,500
Feb 11, 202616.9117.0016.7116.8816.88-0.41%1,852,700
Feb 10, 202616.9917.1516.8016.9516.95-0.24%1,934,400
Feb 9, 202616.9117.0216.7416.9916.991.98%2,704,100
Feb 6, 202616.6116.8716.5016.6616.660.30%2,422,000
Feb 5, 202616.6116.9116.4016.6116.610.42%2,705,900
Feb 4, 202616.4316.7516.3116.5416.541.16%2,486,400
Feb 3, 202616.2316.4516.1316.3516.351.24%2,484,500
Feb 2, 202616.4716.5816.1416.1516.15-0.43%3,657,653
Jan 30, 202615.9916.2515.7516.2216.222.14%2,906,200
Jan 29, 202616.0016.3315.7015.8815.88-1.73%2,494,900
Jan 28, 202616.5616.5816.0316.1616.16-2.47%2,841,201
Jan 27, 202616.6016.7316.1416.5716.570.24%2,751,900
Jan 26, 202617.1017.1216.4116.5316.53-1.43%3,110,500
Jan 23, 202616.7216.8316.5816.7716.770.42%2,581,401
Jan 22, 202616.6316.7216.5316.7016.700.48%2,425,650
Jan 21, 202616.4516.6616.2616.6216.620.97%1,938,750
Jan 20, 202616.6316.7116.3816.4616.46-0.90%2,247,000
Jan 19, 202616.4416.6816.3816.6116.611.59%2,508,950
Jan 16, 202616.3016.4916.1916.3516.350.80%1,828,350
Jan 15, 202616.1716.3716.1516.2216.22-0.18%1,804,507
Jan 14, 202616.4916.6416.1516.2516.25-1.46%3,183,111
Jan 13, 202616.5716.7416.3016.4916.49-0.48%3,017,600
Jan 12, 202616.2216.5916.1416.5716.572.35%3,788,808
Jan 9, 202616.3316.4316.0016.1916.19-0.80%3,138,650
Jan 8, 202616.1616.3416.1316.3216.321.12%2,620,242
Jan 7, 202616.2616.3716.1016.1416.14-0.74%2,136,600
Jan 6, 202616.3916.5716.1516.2616.26-0.79%3,400,400
Jan 5, 202616.4716.6716.3016.3916.39-0.36%2,135,900
Dec 31, 202516.3816.5216.2516.4516.450.43%2,155,400
Dec 30, 202516.8016.8016.3716.3816.38-1.56%2,623,700
Dec 29, 202516.8016.8016.5016.6416.64-0.66%2,315,300
Dec 26, 202516.8516.9516.6516.7516.75-0.77%2,432,611
Dec 25, 202516.7517.0716.6316.8816.880.72%2,316,100
Dec 24, 202516.7316.8816.6616.7616.760.18%1,807,300
Dec 23, 202517.0217.1316.7016.7316.73-1.70%2,600,750
Dec 22, 202517.4417.6217.0017.0217.02-0.70%2,698,500
Dec 19, 202516.7917.2316.7317.1417.142.63%3,271,662
Dec 18, 202516.7016.9416.6616.7016.70-0.60%2,327,800
Dec 17, 202516.6316.8616.1216.8016.800.90%3,599,130
Dec 16, 202516.9917.1416.6016.6516.65-1.71%3,396,800
Dec 15, 202517.0917.1916.7116.9416.94-0.35%4,152,557
Dec 12, 202517.3817.4116.7717.0017.00-2.69%6,331,921
Dec 11, 202518.6118.9917.4517.4717.47-5.31%13,711,580
Dec 10, 202516.6018.4516.6018.4518.4510.02%5,813,600