Skip to main content
Shenke Slide Bearing Corporation (SHE:002633)
China flag China · Delayed Price · Currency is CNY
19.78
+0.63 (3.29%)
Mar 10, 2026, 3:04 PM CST

Shenke Slide Bearing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.8119.3218.8119.1519.15-0.05%5,993,351
Mar 6, 202618.4219.4018.3119.1619.163.68%6,439,950
Mar 5, 202618.3218.9518.1018.4818.482.90%6,222,000
Mar 4, 202617.2318.6017.0917.9617.963.82%8,052,458
Mar 3, 202618.2018.5017.1517.3017.30-4.89%8,238,053
Mar 2, 202618.9519.5018.0418.1918.19-5.99%15,867,900
Feb 27, 202617.6419.3517.5919.3519.3510.01%7,392,924
Feb 26, 202617.7017.8317.4517.5917.59-0.34%2,292,300
Feb 25, 202617.5017.9017.2517.6517.650.86%3,153,859
Feb 24, 202617.1017.6017.1017.5017.503.24%4,308,800
Feb 13, 202617.1217.4516.9316.9516.950.95%4,062,055
Feb 12, 202616.8717.0016.7216.7916.79-0.53%2,177,500
Feb 11, 202616.9117.0016.7116.8816.88-0.41%1,852,700
Feb 10, 202616.9917.1516.8016.9516.95-0.24%1,934,400
Feb 9, 202616.9117.0216.7416.9916.991.98%2,704,100
Feb 6, 202616.6116.8716.5016.6616.660.30%2,422,000
Feb 5, 202616.6116.9116.4016.6116.610.42%2,705,900
Feb 4, 202616.4316.7516.3116.5416.541.16%2,486,400
Feb 3, 202616.2316.4516.1316.3516.351.24%2,484,500
Feb 2, 202616.4716.5816.1416.1516.15-0.43%3,657,653
Jan 30, 202615.9916.2515.7516.2216.222.14%2,906,200
Jan 29, 202616.0016.3315.7015.8815.88-1.73%2,494,900
Jan 28, 202616.5616.5816.0316.1616.16-2.47%2,841,201
Jan 27, 202616.6016.7316.1416.5716.570.24%2,751,900
Jan 26, 202617.1017.1216.4116.5316.53-1.43%3,110,500
Jan 23, 202616.7216.8316.5816.7716.770.42%2,581,401
Jan 22, 202616.6316.7216.5316.7016.700.48%2,425,650
Jan 21, 202616.4516.6616.2616.6216.620.97%1,938,750
Jan 20, 202616.6316.7116.3816.4616.46-0.90%2,247,000
Jan 19, 202616.4416.6816.3816.6116.611.59%2,508,950
Jan 16, 202616.3016.4916.1916.3516.350.80%1,828,350
Jan 15, 202616.1716.3716.1516.2216.22-0.18%1,804,507
Jan 14, 202616.4916.6416.1516.2516.25-1.46%3,183,111
Jan 13, 202616.5716.7416.3016.4916.49-0.48%3,017,600
Jan 12, 202616.2216.5916.1416.5716.572.35%3,788,808
Jan 9, 202616.3316.4316.0016.1916.19-0.80%3,138,650
Jan 8, 202616.1616.3416.1316.3216.321.12%2,620,242
Jan 7, 202616.2616.3716.1016.1416.14-0.74%2,136,600
Jan 6, 202616.3916.5716.1516.2616.26-0.79%3,400,400
Jan 5, 202616.4716.6716.3016.3916.39-0.36%2,135,900
Dec 31, 202516.3816.5216.2516.4516.450.43%2,155,400
Dec 30, 202516.8016.8016.3716.3816.38-1.56%2,623,700
Dec 29, 202516.8016.8016.5016.6416.64-0.66%2,315,300
Dec 26, 202516.8516.9516.6516.7516.75-0.77%2,432,611
Dec 25, 202516.7517.0716.6316.8816.880.72%2,316,100
Dec 24, 202516.7316.8816.6616.7616.760.18%1,807,300
Dec 23, 202517.0217.1316.7016.7316.73-1.70%2,600,750
Dec 22, 202517.4417.6217.0017.0217.02-0.70%2,698,500
Dec 19, 202516.7917.2316.7317.1417.142.63%3,271,662
Dec 18, 202516.7016.9416.6616.7016.70-0.60%2,327,800
Dec 17, 202516.6316.8616.1216.8016.800.90%3,599,130
Dec 16, 202516.9917.1416.6016.6516.65-1.71%3,396,800
Dec 15, 202517.0917.1916.7116.9416.94-0.35%4,152,557
Dec 12, 202517.3817.4116.7717.0017.00-2.69%6,331,921
Dec 11, 202518.6118.9917.4517.4717.47-5.31%13,711,580
Dec 10, 202516.6018.4516.6018.4518.4510.02%5,813,600
Dec 9, 202516.6318.2016.5616.7716.770.90%5,674,100
Dec 8, 202516.7916.9016.5516.6216.62-0.78%2,034,800
Dec 5, 202516.8516.9216.7216.7516.75-0.42%1,406,100
Dec 4, 202517.0017.1216.6916.8216.82-0.47%1,177,700
Dec 3, 202517.0217.1216.7416.9016.90-0.65%1,389,300
Dec 2, 202517.1717.2716.9017.0117.01-1.33%2,004,727
Dec 1, 202517.6017.7117.1617.2417.24-1.54%1,741,700
Nov 28, 202517.3517.5417.0917.5117.511.45%1,631,400
Nov 27, 202517.2217.4817.1517.2617.260.41%1,434,900
Nov 26, 202517.4917.8017.1717.1917.19-1.77%2,212,900
Nov 25, 202517.1817.7617.1817.5017.501.86%2,967,972
Nov 24, 202516.7717.2816.6317.1817.183.43%3,016,200
Nov 21, 202517.3017.4816.5416.6116.61-4.54%3,056,700
Nov 20, 202517.4617.7417.2017.4017.40-0.34%2,571,510
Nov 19, 202518.0018.0317.4617.4617.46-2.78%2,001,700
Nov 18, 202517.8417.9917.6217.9617.960.67%2,321,200
Nov 17, 202518.0818.2017.7717.8417.84-1.11%2,522,801
Nov 14, 202517.5718.3517.5618.0418.042.04%3,720,900
Nov 13, 202517.6717.7717.1817.6817.680.63%2,710,600
Nov 12, 202517.8518.0417.5717.5717.57-1.68%2,452,700
Nov 11, 202517.9218.1617.7517.8717.87-0.28%2,037,800
Nov 10, 202518.1318.3617.8517.9217.92-0.88%3,317,700
Nov 7, 202518.4218.4217.9418.0818.08-1.15%3,060,000
Nov 6, 202518.9219.0018.0918.2918.29-2.66%5,249,800
Nov 5, 202518.4118.9718.0918.7918.791.95%4,784,400
Nov 4, 202518.3818.7518.3518.4318.43-0.38%2,352,100
Nov 3, 202518.4618.5518.1818.5018.500.71%2,570,705
Oct 31, 202517.9218.5817.8018.3718.373.20%4,562,000
Oct 30, 202518.5418.5817.8017.8017.80-3.47%4,466,600
Oct 29, 202518.9618.9818.2818.4418.44-2.07%5,839,705
Oct 28, 202519.3819.5818.8018.8318.83-2.69%6,695,600
Oct 27, 202519.0319.6918.6819.3519.352.06%8,592,876
Oct 24, 202519.1019.4018.4018.9618.96-0.73%11,854,240
Oct 23, 202517.4819.1017.1019.1019.1010.02%12,176,400
Oct 22, 202516.6517.8016.5517.3617.364.26%7,594,357
Oct 21, 202516.4616.6516.3816.6516.651.15%1,815,600
Oct 20, 202516.2816.4616.1216.4616.462.81%2,246,150
Oct 17, 202516.6716.6716.0016.0116.01-3.55%2,870,500
Oct 16, 202516.4816.7116.3316.6016.601.10%3,023,700
Oct 15, 202515.9216.8515.8116.4216.422.95%5,466,500
Oct 14, 202516.0616.1215.9015.9515.950.13%1,832,008
Oct 13, 202515.7516.0015.2315.9315.93-0.06%2,797,311
Oct 10, 202515.8016.0515.8015.9415.940.69%1,709,256
Oct 9, 202516.0016.1015.7115.8315.83-1.06%2,626,800