Shenke Slide Bearing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	16.67	17.20	16.11	16.18	16.18	-3.35%	2,516,900
Jun 23, 2026	16.12	17.32	16.05	16.74	16.74	3.98%	3,612,574
Jun 22, 2026	16.16	16.46	15.46	16.10	16.10	-0.56%	2,605,569
Jun 18, 2026	16.20	16.35	15.92	16.19	16.19	-	1,599,650
Jun 17, 2026	16.62	16.71	16.15	16.19	16.19	-2.53%	2,710,300
Jun 16, 2026	16.85	16.98	16.44	16.61	16.61	-1.42%	2,085,737
Jun 15, 2026	17.00	17.48	16.60	16.85	16.85	0.96%	3,459,700
Jun 12, 2026	16.74	17.27	16.62	16.69	16.69	0.66%	1,945,700
Jun 11, 2026	16.55	16.65	16.16	16.58	16.58	-	1,794,858
Jun 10, 2026	16.73	16.88	16.30	16.58	16.58	-1.54%	1,942,300
Jun 9, 2026	16.82	17.26	16.60	16.84	16.84	-0.06%	2,108,300
Jun 8, 2026	17.33	17.44	16.59	16.85	16.85	-2.15%	3,172,400
Jun 5, 2026	16.70	17.64	16.53	17.22	17.22	2.81%	2,866,150
Jun 4, 2026	16.82	17.00	16.51	16.75	16.75	-0.89%	1,681,600
Jun 3, 2026	17.20	17.23	16.74	16.90	16.90	-1.52%	2,449,400
Jun 2, 2026	17.87	18.16	17.00	17.16	17.16	-3.70%	2,814,800
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