Skip to main content
logo
Shenke Slide Bearing Corporation (SHE:002633)
China flag China · Delayed Price · Currency is CNY
15.99
+0.28 (1.78%)
Sep 30, 2025, 2:45 PM CST

Shenke Slide Bearing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202515.7116.2815.6316.0016.001.85%3,648,100
Sep 29, 202515.6515.8815.3915.7115.710.51%2,209,300
Sep 26, 202515.7315.8715.5615.6315.63-0.51%2,035,976
Sep 25, 202515.9916.1815.6815.7115.71-1.75%2,059,200
Sep 24, 202515.6016.0015.2015.9915.992.57%2,884,400
Sep 23, 202515.7815.9315.2015.5915.59-1.20%3,293,800
Sep 22, 202515.8216.0615.6915.7815.780.13%2,113,400
Sep 19, 202515.7315.7915.5215.7615.760.45%2,115,450
Sep 18, 202515.7916.0615.5115.6915.69-0.57%3,339,750
Sep 17, 202515.6815.9715.5915.7815.780.64%2,905,745
Sep 16, 202515.7515.9615.6015.6815.68-0.76%3,138,100
Sep 15, 202515.5815.9915.3715.8015.801.80%3,670,850
Sep 12, 202515.6315.6515.4815.5215.52-0.58%2,143,200
Sep 11, 202515.5715.6515.3615.6115.610.26%2,119,833
Sep 10, 202515.5415.6715.4615.5715.570.65%2,083,500
Sep 9, 202515.5315.8515.4015.4715.470.13%3,006,300
Sep 8, 202515.6615.7515.3015.4515.45-1.34%3,330,933
Sep 5, 202515.4815.7415.0415.6615.661.69%4,346,400
Sep 4, 202515.4015.7515.2215.4015.401.18%6,389,641
Sep 3, 202515.4615.8815.2015.2215.22-1.04%5,777,701
Sep 2, 202516.2616.2714.9915.3815.38-4.41%9,529,709
Sep 1, 202516.0916.0916.0916.0916.09--
Aug 29, 202516.0916.0916.0916.0916.09--
Aug 28, 202516.0916.0916.0916.0916.09--
Aug 27, 202516.6116.6116.0916.0916.09-2.84%13,445,773
Aug 26, 202516.6116.7716.5316.5616.56-0.84%5,022,506
Aug 25, 202516.7716.7816.5616.7016.70-0.36%5,891,200
Aug 22, 202516.8216.9416.6016.7616.76-0.30%4,657,820
Aug 21, 202516.8217.0616.7916.8116.81-0.18%3,817,300
Aug 20, 202517.1717.2216.7016.8416.84-0.71%5,111,900
Aug 19, 202517.6918.0716.8616.9616.96-1.57%10,190,415
Aug 18, 202516.7817.5516.7517.2317.232.99%9,513,899
Aug 15, 202516.6216.8916.6216.7316.730.66%4,446,415
Aug 14, 202516.7016.7416.6216.6216.62-0.42%3,607,700
Aug 13, 202516.6716.7716.6316.6916.690.06%3,423,300
Aug 12, 202516.6816.7516.6016.6816.680.12%2,946,700
Aug 11, 202516.7716.8316.5716.6616.66-0.60%3,993,200
Aug 8, 202516.6616.9616.6016.7616.760.42%5,215,081
Aug 7, 202516.6016.7716.5116.6916.690.60%4,623,400
Aug 6, 202516.5316.6516.5016.5916.590.36%4,071,100
Aug 5, 202516.5716.5916.4716.5316.53-0.24%4,519,596
Aug 4, 202516.5916.5916.5016.5716.57-0.18%3,939,100
Aug 1, 202516.5916.6616.5516.6016.600.12%3,672,500
Jul 31, 202516.7116.7416.5516.5816.58-0.66%5,185,750
Jul 30, 202516.7516.8416.6516.6916.69-0.54%4,748,250
Jul 29, 202516.6716.8616.6316.7816.780.78%5,816,700
Jul 28, 202517.1217.1216.5816.6516.65-2.75%9,515,200
Jul 25, 202517.0517.1516.9117.1217.120.23%4,456,400
Jul 24, 202516.7317.1716.6617.0817.082.28%8,311,900
Jul 23, 202516.6316.7816.5816.7016.700.60%5,093,200