Skip to main content
logo
Shenke Slide Bearing Corporation (SHE:002633)
China flag China · Delayed Price · Currency is CNY
14.36
+0.03 (0.21%)
Jul 15, 2026, 3:04 PM CST

Shenke Slide Bearing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202614.8814.8814.0514.25--0.56%1,310,200
Jul 14, 202614.4514.4914.0214.3314.330.56%2,512,900
Jul 13, 202615.2315.9614.2414.2514.25-5.25%3,112,874
Jul 10, 202614.8815.4914.5315.0415.041.62%2,248,301
Jul 9, 202614.8414.8414.2614.8014.800.95%1,922,200
Jul 8, 202615.0515.2914.6214.6614.66-3.04%2,072,432
Jul 7, 202615.7815.9615.0815.1215.12-4.30%2,076,902
Jul 6, 202616.0716.1515.5215.8015.800.19%2,463,800
Jul 3, 202615.1915.9015.1015.7715.773.96%2,580,800
Jul 2, 202615.1215.7315.0215.1715.17-0.07%2,532,900
Jul 1, 202615.0515.3814.9515.1815.180.33%1,967,800
Jun 30, 202615.4215.4915.0015.1315.13-0.85%1,467,100
Jun 29, 202615.3015.4414.8115.2615.26-0.91%2,815,000
Jun 26, 202615.5815.7415.2115.4015.40-1.79%1,920,900
Jun 25, 202616.2916.2915.5815.6815.68-3.09%2,124,550
Jun 24, 202616.6717.2016.1116.1816.18-3.35%2,516,900
Jun 23, 202616.1217.3216.0516.7416.743.98%3,612,574
Jun 22, 202616.1616.4615.4616.1016.10-0.56%2,605,569
Jun 18, 202616.2016.3515.9216.1916.19-1,599,650
Jun 17, 202616.6216.7116.1516.1916.19-2.53%2,710,300
Jun 16, 202616.8516.9816.4416.6116.61-1.42%2,085,737
Jun 15, 202617.0017.4816.6016.8516.850.96%3,459,700
Jun 12, 202616.7417.2716.6216.6916.690.66%1,945,700
Jun 11, 202616.5516.6516.1616.5816.58-1,794,858
Jun 10, 202616.7316.8816.3016.5816.58-1.54%1,942,300
Jun 9, 202616.8217.2616.6016.8416.84-0.06%2,108,300
Jun 8, 202617.3317.4416.5916.8516.85-2.15%3,172,400
Jun 5, 202616.7017.6416.5317.2217.222.81%2,866,150
Jun 4, 202616.8217.0016.5116.7516.75-0.89%1,681,600
Jun 3, 202617.2017.2316.7416.9016.90-1.52%2,449,400
Jun 2, 202617.8718.1617.0017.1617.16-3.70%2,814,800
Jun 1, 202617.4818.0017.2817.8217.822.00%2,242,000
May 29, 202618.2819.1917.4517.4717.47-3.80%3,163,546
May 28, 202618.0818.3817.6318.1618.160.22%2,550,668
May 27, 202618.3818.4117.9118.1218.12-1.41%2,442,900
May 26, 202618.8418.8618.0318.3818.38-2.70%3,194,000
May 25, 202619.2219.5518.5318.8918.89-1.72%3,752,000
May 22, 202619.2819.6319.0219.2219.220.68%2,954,400
May 21, 202620.1120.3119.0019.0919.09-4.45%3,847,700
May 20, 202620.3820.9719.8819.9819.98-2.39%4,120,100
May 19, 202620.0120.9719.8720.4720.472.35%4,639,500
May 18, 202619.8620.3019.6520.0020.000.20%2,718,400
May 15, 202620.1120.3919.8219.9619.96-0.05%3,453,200
May 14, 202620.2020.4519.6619.9719.97-0.70%3,925,000
May 13, 202619.9020.4019.8120.1120.111.36%2,733,856
May 12, 202619.9020.1019.6819.8419.84-0.45%3,573,400
May 11, 202620.4020.4419.8519.9319.93-1.34%3,271,100
May 8, 202620.5820.6620.1820.2020.20-1.85%3,696,100
May 7, 202619.7321.0019.7320.5820.583.47%5,809,578
May 6, 202619.7019.9018.9919.8919.890.81%6,119,068