Shenke Slide Bearing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.28	18.28	17.00	17.28	-	-3.03%	2,023,500
Jun 1, 2026	17.48	18.00	17.28	17.82	17.82	2.00%	2,242,000
May 29, 2026	18.28	19.19	17.45	17.47	17.47	-3.80%	3,163,546
May 28, 2026	18.08	18.38	17.63	18.16	18.16	0.22%	2,550,668
May 27, 2026	18.38	18.41	17.91	18.12	18.12	-1.41%	2,442,900
May 26, 2026	18.84	18.86	18.03	18.38	18.38	-2.70%	3,194,000
May 25, 2026	19.22	19.55	18.53	18.89	18.89	-1.72%	3,752,000
May 22, 2026	19.28	19.63	19.02	19.22	19.22	0.68%	2,954,400
May 21, 2026	20.11	20.31	19.00	19.09	19.09	-4.45%	3,847,700
May 20, 2026	20.38	20.97	19.88	19.98	19.98	-2.39%	4,120,100
May 19, 2026	20.01	20.97	19.87	20.47	20.47	2.35%	4,639,500
May 18, 2026	19.86	20.30	19.65	20.00	20.00	0.20%	2,718,400
May 15, 2026	20.11	20.39	19.82	19.96	19.96	-0.05%	3,453,200
May 14, 2026	20.20	20.45	19.66	19.97	19.97	-0.70%	3,925,000
May 13, 2026	19.90	20.40	19.81	20.11	20.11	1.36%	2,733,856
May 12, 2026	19.90	20.10	19.68	19.84	19.84	-0.45%	3,573,400
May 11, 2026	20.40	20.44	19.85	19.93	19.93	-1.34%	3,271,100
May 8, 2026	20.58	20.66	20.18	20.20	20.20	-1.85%	3,696,100
May 7, 2026	19.73	21.00	19.73	20.58	20.58	3.47%	5,809,578
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