Skip to main content
logo
Shenke Slide Bearing Corporation (SHE:002633)
China flag China · Delayed Price · Currency is CNY
13.95
+0.93 (7.14%)
Nov 2, 2026, 3:04 PM CST

Shenke Slide Bearing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202613.0013.9512.5013.9513.957.14%4,059,500
Oct 30, 202613.8113.8313.0013.0213.02-6.26%2,882,000
Oct 29, 202613.9214.2413.6013.8913.890.29%2,554,600
Oct 28, 202613.2814.0613.2013.8513.854.45%2,934,100
Oct 27, 202613.4913.7913.2313.2613.26-1.92%2,519,700
Oct 26, 202613.8813.9713.3613.5213.52-3.36%2,033,900
Oct 23, 202613.6314.0112.8013.9913.990.94%3,256,400
Oct 22, 202614.1614.4013.8513.8613.86-1.70%1,877,000
Oct 21, 202614.2114.3814.0114.1014.10-0.56%1,667,500
Oct 20, 202614.0514.3713.9114.1814.180.85%2,133,001
Oct 19, 202614.3214.3213.4414.0614.06-1.33%2,773,700
Oct 16, 202614.0214.6614.0214.2514.253.11%3,137,604
Oct 15, 202614.2214.2913.7213.8213.82-4.36%3,305,600
Oct 14, 202614.8714.9014.4314.4514.45-2.76%2,199,500
Oct 13, 202614.4514.9513.9014.8614.862.13%2,894,600
Oct 12, 202615.0015.1514.5414.5514.55-2.09%2,581,600
Oct 9, 202614.9014.9614.2014.8614.86-1.26%3,818,800
Oct 8, 202615.2415.5314.9115.0515.05-1.18%4,660,300
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