Skip to main content
logo
SF Oilless Bearing Group Co., Ltd. (SHE:300817)
China flag China · Delayed Price · Currency is CNY
21.29
+0.09 (0.42%)
Apr 15, 2026, 9:45 AM CST

SF Oilless Bearing Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202617.8721.6517.8721.20-11.93%15,882,394
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
Feb 11, 202621.0621.6020.9021.2821.281.00%3,586,518
Feb 10, 202621.0821.1820.8621.0721.070.19%1,869,000
Feb 9, 202621.1721.2720.9821.0321.030.10%2,008,183
Feb 6, 202620.4721.2620.3221.0121.012.64%3,640,936
Feb 5, 202620.6120.7820.4020.4720.47-1.25%1,649,400
Feb 4, 202620.8620.9820.5620.7320.73-0.62%2,119,380
Feb 3, 202620.8120.9820.6220.8620.860.87%2,196,615
Feb 2, 202620.4621.3920.4220.6820.680.88%4,160,821
Jan 30, 202620.3020.5619.9520.5020.501.13%2,721,825
Jan 29, 202620.5220.8520.1420.2720.27-1.22%2,554,517
Jan 28, 202621.1921.2320.4820.5220.52-3.16%3,261,306
Jan 27, 202621.2321.4420.5021.1921.19-0.61%3,134,491
Jan 26, 202621.9622.0721.1421.3221.32-3.35%4,222,116