Skip to main content
logo
Shenke Slide Bearing Corporation (SHE:002633)
China flag China · Delayed Price · Currency is CNY
14.47
0.00 (0.00%)
Aug 21, 2026, 3:04 PM CST

Shenke Slide Bearing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202612.8312.9711.7012.8812.880.16%5,312,169
Jul 20, 202613.6814.0512.7012.8612.86-5.09%3,870,378
Jul 17, 202614.4014.6513.3413.5513.55-5.90%3,005,300
Jul 16, 202614.3614.7314.1814.4014.400.28%1,708,400
Jul 15, 202614.3314.6714.0514.3614.360.21%1,814,000
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