Skip to main content
Luoyang Xinqianglian Slewing Bearing Co., Ltd. (SHE:300850)
China flag China · Delayed Price · Currency is CNY
25.22
+0.59 (2.40%)
Nov 11, 2026, 3:04 PM CST

SHE:300850 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202625.1825.5024.4225.2225.222.40%11,960,863
Nov 10, 202624.8924.9324.4624.6324.630.74%6,881,156
Nov 9, 202625.1825.5724.4524.4524.45-1.41%10,164,461
Nov 6, 202623.8625.1923.6824.8024.800.28%13,188,876
Nov 5, 202623.7925.5823.5924.7324.733.86%16,911,985
Nov 4, 202622.6724.0722.4623.8123.814.98%15,529,247
Nov 3, 202622.2123.3322.1622.6822.682.02%14,361,806
Nov 2, 202621.5722.4021.1522.2322.233.11%15,098,251
Oct 30, 202623.3723.3721.5421.5621.56-12.11%24,799,426
Oct 29, 202623.9725.1923.7224.5324.532.29%16,124,596
Oct 28, 202623.9624.4523.7123.9823.980.46%8,835,219
Oct 27, 202624.5124.9323.8723.8723.87-3.01%8,709,941
Oct 26, 202625.1825.3424.5724.6124.61-3.03%11,209,075
Oct 23, 202623.6825.5923.0125.3825.386.55%17,872,789
Oct 22, 202624.6024.9323.8223.8223.82-2.78%10,937,319
Oct 21, 202625.1925.3224.4224.5024.50-2.74%11,616,583
Oct 20, 202624.9025.3824.7825.1925.190.40%12,166,105
Oct 19, 202624.6425.2623.9425.0925.090.20%16,153,663
Oct 16, 202624.8625.8024.2425.0425.041.54%18,572,900
Oct 15, 202625.1826.0524.4324.6624.66-7.95%24,719,615
Oct 14, 202630.3830.4826.7126.7926.79-12.51%29,995,592
Oct 13, 202631.3932.4029.9030.6230.62-5.70%27,958,121
Oct 12, 202630.4332.4729.8132.4732.475.87%35,939,930
Oct 9, 202629.6632.5228.6830.6730.672.06%38,475,274
Oct 8, 202631.5831.7230.0130.0530.05-5.53%25,492,791
Sep 30, 202631.3333.1031.2131.8131.81-0.59%35,245,537
Sep 29, 202629.8932.0029.1832.0032.005.89%35,586,614
Sep 28, 202629.2530.8828.1730.2230.223.32%23,866,583
Sep 24, 202628.3329.8828.1729.2529.253.10%23,382,611
Sep 23, 202628.4028.6828.1428.3728.37-0.84%9,358,100
Sep 22, 202628.6528.9828.4928.6128.61-0.31%10,637,201
Sep 21, 202628.8429.2928.5228.7028.70-0.52%13,425,694
Sep 18, 202628.8729.1828.3028.8528.85-1.84%15,738,164
Sep 17, 202628.3130.0028.1229.3929.391.10%24,077,990
Sep 16, 202629.3630.2728.7029.0729.07-3.39%24,392,372
Sep 15, 202628.1830.8527.9030.0930.097.01%31,015,669
Sep 14, 202628.3929.3027.6328.1228.12-0.85%16,918,338
Sep 11, 202628.0428.6127.7128.3628.360.60%18,958,680
Sep 10, 202626.3528.4926.1028.1928.196.42%23,392,367
Sep 9, 202627.0027.0826.3026.4926.49-1.93%8,900,894
Sep 8, 202626.8827.2026.7127.0127.010.04%8,005,933
Sep 7, 202627.0027.3626.7727.0027.000.60%9,396,429
Sep 4, 202627.1327.5626.7126.8426.84-0.41%12,813,338
Sep 3, 202627.1127.2926.6426.9526.95-0.63%10,599,396
Sep 2, 202627.4927.9827.0627.1227.12-0.95%17,755,582
Sep 1, 202628.1929.2827.3627.3827.38-2.49%24,961,472
Aug 31, 202626.0128.2626.0128.0828.0814.05%39,584,534
Aug 28, 202624.6424.9024.4424.6224.62-0.77%6,471,214
Aug 27, 202624.7524.8424.3524.8124.810.12%6,970,710
Aug 26, 202625.0725.3224.7024.7824.78-1.16%7,791,307