Skip to main content
logo
SF Oilless Bearing Group Co., Ltd. (SHE:300817)
China flag China · Delayed Price · Currency is CNY
17.18
+0.14 (0.82%)
Sep 30, 2026, 3:04 PM CST

SF Oilless Bearing Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202617.0417.7016.8217.1817.181.42%8,026,004
Sep 29, 202617.1717.4016.8817.0416.94-3.35%10,487,717
Sep 28, 202616.5418.7016.3717.6317.536.72%9,182,080
Sep 24, 202616.2016.8016.2016.5216.420.85%2,236,124
Sep 23, 202616.6316.6316.3316.3816.28-0.67%1,358,905
Sep 22, 202616.6816.6816.4516.4916.39-0.72%1,148,399
Sep 21, 202616.3216.6716.3216.6116.511.84%1,513,481
Sep 18, 202616.2716.6416.2616.3116.210.37%1,242,800
Sep 17, 202616.0916.3615.9416.2516.151.18%1,692,800
Sep 16, 202615.8616.1515.7016.0615.971.39%1,282,635
Sep 15, 202616.0116.1015.8215.8415.75-1.06%1,221,619
Sep 14, 202616.0116.2415.8516.0115.92-1,490,600
Sep 11, 202616.1816.4115.8416.0115.92-2.44%1,913,129
Sep 10, 202616.6216.6416.1516.4116.31-1.74%2,075,314
Sep 9, 202616.8016.9716.6816.7016.60-0.60%1,555,980
Sep 8, 202616.7916.9516.7416.8016.70-0.47%2,026,357
Sep 7, 202616.7917.0416.6516.8816.780.96%2,189,600
Sep 4, 202617.0417.2516.6216.7216.62-1.88%3,118,508
Sep 3, 202616.9017.1816.7617.0416.941.43%3,713,483
Sep 2, 202616.8117.2016.5316.8016.70-1.12%3,585,144
Sep 1, 202616.5017.1516.2416.9916.894.04%6,545,717
Aug 31, 202616.3316.4016.0716.3316.230.93%4,170,484
Aug 28, 202616.9817.2016.1716.1816.08-0.92%7,079,275
Aug 27, 202616.1417.7316.1416.3316.237.15%10,162,472
Aug 26, 202615.2915.5515.0415.2415.15-1.23%2,046,200
Aug 25, 202614.9515.5014.8415.4315.343.21%2,010,600
Aug 24, 202615.2415.4514.8014.9514.86-1.84%1,735,540
Aug 21, 202615.2915.4414.9515.2315.14-0.46%1,995,290
Aug 20, 202615.3815.6015.1115.3015.211.53%3,086,351
Aug 19, 202616.0316.0315.0315.0714.98-7.09%3,431,300
Aug 18, 202615.8216.3015.4816.2216.122.72%3,891,300
Aug 17, 202615.5515.8415.4715.7915.701.54%1,445,300
Aug 14, 202615.6115.8015.4215.5515.460.26%1,272,500
Aug 13, 202615.8315.8615.5115.5115.42-1.52%1,733,200
Aug 12, 202615.6015.8115.6015.7515.660.25%1,894,217
Aug 11, 202615.7715.8915.4415.7115.62-0.44%2,194,400
Aug 10, 202615.8015.8615.4815.7815.690.13%1,725,631
Aug 7, 202615.6615.8215.4315.7615.670.51%2,293,700
Aug 6, 202615.6815.8815.4215.6815.59-0.13%1,808,615
Aug 5, 202615.5715.7915.4515.7015.610.83%2,090,136
Aug 4, 202615.4515.7315.2615.5715.480.71%2,172,043
Aug 3, 202614.6315.4814.6315.4615.375.67%3,504,136
Jul 31, 202614.4714.8514.4714.6314.542.59%2,584,404
Jul 30, 202614.5114.8514.2614.2614.18-2.33%2,297,630
Jul 29, 202614.2414.6314.1614.6014.512.74%2,210,008
Jul 28, 202613.9514.4513.9514.2114.130.78%2,110,758
Jul 27, 202613.3814.1513.3414.1014.023.30%1,976,907
Jul 24, 202613.8513.9013.5413.6513.57-1.87%1,742,736
Jul 23, 202613.5813.9413.5813.9113.831.38%1,496,625
Jul 22, 202613.8914.0113.5713.7213.64-2.28%2,758,151