Skip to main content
logo
SF Oilless Bearing Group Co., Ltd. (SHE:300817)
China flag China · Delayed Price · Currency is CNY
19.58
+0.18 (0.93%)
May 28, 2026, 3:04 PM CST

SF Oilless Bearing Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202620.2020.2019.1519.58-0.93%3,195,025
May 27, 202620.2120.2119.1819.4019.40-3.96%4,974,232
May 26, 202620.3920.8619.9320.2020.20-0.88%5,151,388
May 25, 202620.3520.8019.8420.3820.380.94%3,751,265
May 22, 202620.2020.4219.7520.1920.19-0.35%3,671,725
May 21, 202620.6020.9520.1520.2620.26-1.65%3,713,744
May 20, 202620.8120.8120.3420.6020.60-1.06%2,334,765
May 19, 202620.8121.1120.6120.8220.820.34%2,723,141
May 18, 202620.7021.0320.6120.7520.75-0.62%2,688,025
May 15, 202620.3621.2620.3620.8820.882.65%4,796,671
May 14, 202620.9020.9020.3420.3420.34-2.77%2,866,100
May 13, 202620.8621.0020.6120.9220.920.53%2,685,678
May 12, 202620.9021.1820.7520.8120.81-0.43%2,702,100
May 11, 202621.1821.2520.7320.9020.90-0.85%3,511,131
May 8, 202620.4921.2920.3821.0821.082.93%4,914,268
May 7, 202620.4520.7620.2720.4820.480.39%2,876,038
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