Skip to main content
logo
Shenke Slide Bearing Corporation (SHE:002633)
China flag China · Delayed Price · Currency is CNY
18.22
+1.05 (6.12%)
Mar 24, 2026, 3:04 PM CST

Shenke Slide Bearing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202617.7018.2917.4218.2218.226.12%4,350,800
Mar 23, 202618.0418.2617.0117.1717.17-4.82%4,574,800
Mar 20, 202618.5918.8218.0018.0418.04-2.59%2,984,700
Mar 19, 202619.0319.1518.4218.5218.52-2.68%2,706,100
Mar 18, 202618.8619.0818.6019.0319.032.04%2,842,400
Mar 17, 202619.3319.3918.6018.6518.65-2.92%3,223,400
Mar 16, 202619.1619.6119.0019.2119.210.26%3,580,200
Mar 13, 202619.4919.7819.0719.1619.16-1.29%5,068,200
Mar 12, 202620.3820.5019.3419.4119.41-5.78%7,396,700
Mar 11, 202619.9020.6019.7920.6020.604.15%9,563,980
Mar 10, 202619.4019.9419.0119.7819.783.29%4,943,050
Mar 9, 202618.8119.3218.8119.1519.15-0.05%5,993,351
Mar 6, 202618.4219.4018.3119.1619.163.68%6,439,950
Mar 5, 202618.3218.9518.1018.4818.482.90%6,222,000
Mar 4, 202617.2318.6017.0917.9617.963.82%8,052,458
Mar 3, 202618.2018.5017.1517.3017.30-4.89%8,238,053
Mar 2, 202618.9519.5018.0418.1918.19-5.99%15,867,900
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