Skip to main content
logo
SF Oilless Bearing Group Co., Ltd. (SHE:300817)
China flag China · Delayed Price · Currency is CNY
20.40
+0.22 (1.09%)
May 6, 2026, 3:04 PM CST

SF Oilless Bearing Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202620.2320.4520.1120.4020.401.09%2,827,800
Apr 30, 202620.1820.3520.0520.1820.18-0.05%2,129,639
Apr 29, 202620.3020.4520.0520.1920.19-0.69%2,884,157
Apr 28, 202619.9520.4819.9520.3320.331.35%4,487,985
Apr 27, 202619.8020.2019.7420.0620.062.09%4,318,870
Apr 24, 202619.4419.8518.9819.6519.651.08%5,473,045
Apr 23, 202619.9620.0419.3019.4419.44-2.56%3,169,000
Apr 22, 202620.0920.0919.6419.9519.95-0.94%3,510,387
Apr 21, 202620.1120.2719.9220.1420.14-0.10%3,069,103
Apr 20, 202620.3020.3519.8920.1620.16-0.79%3,559,928
Apr 17, 202620.3020.8220.0820.3220.320.30%5,159,705
Apr 16, 202620.8720.9920.1720.2620.26-2.83%8,262,572
Apr 15, 202621.2321.7920.6020.8520.85-1.65%12,057,110
Apr 14, 202618.9421.6518.9121.2021.2011.93%15,541,390
Apr 13, 202617.8819.1017.8418.9418.945.46%7,476,190
Apr 10, 202617.8718.1517.7617.9617.961.87%1,938,700
Apr 9, 202617.9717.9717.5917.6317.63-2.06%1,998,600
Apr 8, 202617.9018.0317.7018.0018.003.33%1,671,030
Apr 7, 202617.1717.5817.0617.4217.421.69%1,457,700
Apr 3, 202617.5817.7817.0017.1317.13-2.50%1,457,900
Apr 2, 202617.9117.9317.4617.5717.57-1.90%1,464,025
Apr 1, 202618.2118.2917.8017.9117.911.30%1,539,474
Mar 31, 202617.8318.0817.6417.6817.68-0.84%2,289,260
Mar 30, 202617.7917.8817.5617.8317.83-1,433,452
Mar 27, 202617.4817.9117.2517.8317.830.91%1,592,400
Mar 26, 202618.0118.2817.5117.6717.67-1.40%2,252,596
Mar 25, 202617.9018.0317.5517.9217.922.40%2,274,825
Mar 24, 202617.7417.7517.0617.5017.502.40%2,583,792
Mar 23, 202617.8817.9617.0117.0917.09-5.68%3,116,259
Mar 20, 202618.9318.9318.1118.1218.12-3.31%1,881,525
Mar 19, 202619.1719.2418.7018.7418.74-2.85%1,709,013
Mar 18, 202619.2119.3418.9819.2919.290.89%1,170,625
Mar 17, 202619.6519.6519.0819.1219.12-1.65%1,481,191
Mar 16, 202619.2519.4519.1319.4419.440.99%1,117,348
Mar 13, 202619.3919.5819.1919.2519.25-0.82%1,300,518
Mar 12, 202619.8719.9619.4019.4119.41-2.32%1,819,625
Mar 11, 202620.0020.1819.8119.8719.87-0.60%1,681,796
Mar 10, 202619.8220.0319.7419.9919.992.36%1,994,992
Mar 9, 202619.7519.8319.4219.5319.53-2.20%2,353,000
Mar 6, 202619.4820.0319.2619.9719.972.41%2,416,050
Mar 5, 202619.7419.9019.4019.5019.501.09%1,765,108
Mar 4, 202619.1119.4518.8819.2919.29-0.46%3,513,519
Mar 3, 202620.5320.6819.3219.3819.38-5.56%5,305,892
Mar 2, 202620.9320.9820.4520.5220.52-2.93%3,370,619
Feb 27, 202621.3221.3221.0521.1421.14-0.80%2,251,628
Feb 26, 202621.2021.6921.1821.3121.310.52%2,729,089
Feb 25, 202621.5421.5521.1421.2021.20-1.58%2,868,375
Feb 24, 202621.6021.7021.3321.5421.540.84%2,335,304
Feb 13, 202621.2621.5321.1821.3621.360.38%2,003,041
Feb 12, 202621.3021.3821.0321.2821.28-2,013,226