Shenke Slide Bearing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	19.70	19.90	18.99	19.89	19.89	0.81%	6,119,068
Apr 30, 2026	19.18	20.35	19.13	19.73	19.73	3.68%	5,440,368
Apr 29, 2026	19.20	19.33	18.86	19.03	19.03	0.63%	3,461,800
Apr 28, 2026	19.20	19.48	18.80	18.91	18.91	-1.51%	3,511,600
Apr 27, 2026	19.24	19.26	18.85	19.20	19.20	-0.57%	2,772,300
Apr 24, 2026	19.20	19.49	18.72	19.31	19.31	0.57%	3,484,900
Apr 23, 2026	19.58	19.67	19.04	19.20	19.20	-1.79%	2,852,100
Apr 22, 2026	19.36	19.68	19.18	19.55	19.55	0.93%	3,960,750
Apr 21, 2026	19.20	19.60	19.09	19.37	19.37	1.15%	3,724,768
Apr 20, 2026	18.96	19.17	18.61	19.15	19.15	1.22%	3,582,602
Apr 17, 2026	18.93	19.60	18.73	18.92	18.92	0.05%	4,724,000
Apr 16, 2026	17.96	19.23	17.71	18.91	18.91	6.48%	5,797,200
Apr 15, 2026	18.18	18.41	17.72	17.76	17.76	-1.66%	1,965,300
Apr 14, 2026	18.35	18.40	17.90	18.06	18.06	-0.06%	1,621,300
Apr 13, 2026	18.09	18.14	17.73	18.07	18.07	-0.22%	2,212,168
Apr 10, 2026	18.15	18.61	18.01	18.11	18.11	0.78%	1,828,000
Apr 9, 2026	18.12	18.18	17.84	17.97	17.97	-1.43%	1,669,600
Apr 8, 2026	17.70	18.23	17.69	18.23	18.23	3.93%	2,200,000
Apr 7, 2026	17.23	17.64	17.23	17.54	17.54	0.98%	1,422,800
Apr 3, 2026	17.97	18.08	17.17	17.37	17.37	-2.63%	2,368,100
Apr 2, 2026	18.14	18.20	17.70	17.84	17.84	-1.60%	2,677,500
Apr 1, 2026	17.99	18.37	17.65	18.13	18.13	3.42%	3,233,800
Mar 31, 2026	18.47	18.47	17.50	17.53	17.53	-4.36%	3,703,900
Mar 30, 2026	18.53	18.60	18.05	18.33	18.33	-0.70%	2,517,000
Mar 27, 2026	17.64	18.81	17.64	18.46	18.46	1.43%	2,962,100
Mar 26, 2026	18.75	18.80	18.01	18.20	18.20	-2.88%	2,701,001
Mar 25, 2026	18.39	18.85	18.31	18.74	18.74	2.85%	3,183,300
Mar 24, 2026	17.70	18.29	17.42	18.22	18.22	6.12%	4,350,800
Mar 23, 2026	18.04	18.26	17.01	17.17	17.17	-4.82%	4,574,800
Mar 20, 2026	18.59	18.82	18.00	18.04	18.04	-2.59%	2,984,700
Mar 19, 2026	19.03	19.15	18.42	18.52	18.52	-2.68%	2,706,100
Mar 18, 2026	18.86	19.08	18.60	19.03	19.03	2.04%	2,842,400
Mar 17, 2026	19.33	19.39	18.60	18.65	18.65	-2.92%	3,223,400
Mar 16, 2026	19.16	19.61	19.00	19.21	19.21	0.26%	3,580,200
Mar 13, 2026	19.49	19.78	19.07	19.16	19.16	-1.29%	5,068,200
Mar 12, 2026	20.38	20.50	19.34	19.41	19.41	-5.78%	7,396,700
Mar 11, 2026	19.90	20.60	19.79	20.60	20.60	4.15%	9,563,980
Mar 10, 2026	19.40	19.94	19.01	19.78	19.78	3.29%	4,943,050
Mar 9, 2026	18.81	19.32	18.81	19.15	19.15	-0.05%	5,993,351
Mar 6, 2026	18.42	19.40	18.31	19.16	19.16	3.68%	6,439,950
Mar 5, 2026	18.32	18.95	18.10	18.48	18.48	2.90%	6,222,000
Mar 4, 2026	17.23	18.60	17.09	17.96	17.96	3.82%	8,052,458
Mar 3, 2026	18.20	18.50	17.15	17.30	17.30	-4.89%	8,238,053
Mar 2, 2026	18.95	19.50	18.04	18.19	18.19	-5.99%	15,867,900
Feb 27, 2026	17.64	19.35	17.59	19.35	19.35	10.01%	7,392,924
Feb 26, 2026	17.70	17.83	17.45	17.59	17.59	-0.34%	2,292,300
Feb 25, 2026	17.50	17.90	17.25	17.65	17.65	0.86%	3,153,859
Feb 24, 2026	17.10	17.60	17.10	17.50	17.50	3.24%	4,308,800
Feb 13, 2026	17.12	17.45	16.93	16.95	16.95	0.95%	4,062,055
Feb 12, 2026	16.87	17.00	16.72	16.79	16.79	-0.53%	2,177,500