Skip to main content
logo
Shenke Slide Bearing Corporation (SHE:002633)
China flag China · Delayed Price · Currency is CNY
15.05
-0.18 (-1.18%)
Oct 8, 2026, 3:04 PM CST

Shenke Slide Bearing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202615.3715.6715.1815.2315.230.33%4,330,500
Sep 29, 202615.2915.7615.1115.1815.18-0.59%5,104,687
Sep 28, 202615.7816.1815.0215.2715.27-3.72%7,768,146
Sep 24, 202615.7216.7915.0015.8615.86-0.06%13,269,805
Sep 23, 202615.1115.8714.6715.8715.879.98%7,233,966
Sep 22, 202614.2414.4914.1514.4314.431.62%1,691,500
Sep 21, 202614.1014.3414.0114.2014.200.71%1,661,000
Sep 18, 202614.0814.3314.0314.1014.100.57%1,106,200
Sep 17, 202613.8814.1213.6614.0214.020.43%1,315,169
Sep 16, 202613.6114.0713.6113.9613.961.75%1,757,669
Sep 15, 202614.3414.3913.7013.7213.72-4.26%1,626,269
Sep 14, 202614.0314.5313.8314.3314.331.06%1,480,500
Sep 11, 202614.5414.5413.7814.1814.18-2.00%1,882,100
Sep 10, 202614.7614.7914.4214.4714.47-1.90%1,251,600
Sep 9, 202614.7814.8814.6214.7514.75-0.27%1,177,469
Sep 8, 202614.7414.9014.5914.7914.790.41%1,269,200
Sep 7, 202614.8514.9714.6014.7314.730.55%1,493,000
Sep 4, 202614.7015.0414.5814.6514.650.07%1,589,601
Sep 3, 202614.9715.1914.5514.6414.64-2.20%1,659,802
Sep 2, 202614.9915.0814.7814.9714.97-0.27%1,428,600
Sep 1, 202615.1015.1814.8715.0115.01-0.46%1,395,900
Aug 31, 202614.6515.1414.5015.0815.083.01%2,033,400
Aug 28, 202614.6614.7314.5214.6414.640.07%1,146,200
Aug 27, 202614.5414.6914.4614.6314.630.21%1,025,000
Aug 26, 202614.6414.8614.3514.6014.60-0.68%1,624,600
Aug 25, 202614.1614.7314.0514.7014.703.67%1,607,500
Aug 24, 202614.4414.5814.0514.1814.18-2.00%1,657,900
Aug 21, 202614.3514.6114.0714.4714.47-1,515,556
Aug 20, 202614.2714.5514.1814.4714.472.19%1,366,302
Aug 19, 202614.5714.7214.1014.1614.16-3.21%1,748,500
Aug 18, 202614.8014.8914.5114.6314.63-1.15%1,247,549
Aug 17, 202614.5814.8114.4314.8014.802.14%1,773,650
Aug 14, 202614.5014.6014.3514.4914.49-1,506,600
Aug 13, 202614.8414.9014.4314.4914.49-2.09%2,484,856
Aug 12, 202614.7414.9914.6614.8014.800.41%2,343,601
Aug 11, 202615.2615.2614.5014.7414.74-3.09%3,215,900
Aug 10, 202614.8015.2214.5215.2115.213.26%2,591,957
Aug 7, 202614.6914.7714.3014.7314.73-0.20%2,060,400
Aug 6, 202614.5714.8114.4014.7614.760.27%1,703,700
Aug 5, 202614.3614.8014.3614.7214.722.51%2,078,300
Aug 4, 202614.1014.4413.9914.3614.363.09%2,263,506
Aug 3, 202613.2213.9513.1613.9313.935.37%2,948,500
Jul 31, 202613.3213.4313.0013.2213.221.69%2,311,450
Jul 30, 202613.4013.7012.8013.0013.00-2.99%2,502,400
Jul 29, 202613.4613.5713.1813.4013.400.68%2,025,900
Jul 28, 202613.0013.5313.0013.3113.311.37%2,534,206
Jul 27, 202612.8613.2712.7313.1313.132.10%2,167,400
Jul 24, 202612.9913.0812.6412.8612.86-1.98%2,017,000
Jul 23, 202612.5013.1212.3513.1213.126.23%3,019,600
Jul 22, 202612.8913.0012.3012.3512.35-4.11%3,523,400