Skip to main content
Shenke Slide Bearing Corporation (SHE:002633)
China flag China · Delayed Price · Currency is CNY
19.80
+0.77 (4.05%)
Apr 30, 2026, 9:45 AM CST

Shenke Slide Bearing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.2019.3318.8619.0319.030.63%3,461,800
Apr 28, 202619.2019.4818.8018.9118.91-1.51%3,511,600
Apr 27, 202619.2419.2618.8519.2019.20-0.57%2,772,300
Apr 24, 202619.2019.4918.7219.3119.310.57%3,484,900
Apr 23, 202619.5819.6719.0419.2019.20-1.79%2,852,100
Apr 22, 202619.3619.6819.1819.5519.550.93%3,960,750
Apr 21, 202619.2019.6019.0919.3719.371.15%3,724,768
Apr 20, 202618.9619.1718.6119.1519.151.22%3,582,602
Apr 17, 202618.9319.6018.7318.9218.920.05%4,724,000
Apr 16, 202617.9619.2317.7118.9118.916.48%5,797,200
Apr 15, 202618.1818.4117.7217.7617.76-1.66%1,965,300
Apr 14, 202618.3518.4017.9018.0618.06-0.06%1,621,300
Apr 13, 202618.0918.1417.7318.0718.07-0.22%2,212,168
Apr 10, 202618.1518.6118.0118.1118.110.78%1,828,000
Apr 9, 202618.1218.1817.8417.9717.97-1.43%1,669,600
Apr 8, 202617.7018.2317.6918.2318.233.93%2,200,000
Apr 7, 202617.2317.6417.2317.5417.540.98%1,422,800
Apr 3, 202617.9718.0817.1717.3717.37-2.63%2,368,100
Apr 2, 202618.1418.2017.7017.8417.84-1.60%2,677,500
Apr 1, 202617.9918.3717.6518.1318.133.42%3,233,800
Mar 31, 202618.4718.4717.5017.5317.53-4.36%3,703,900
Mar 30, 202618.5318.6018.0518.3318.33-0.70%2,517,000
Mar 27, 202617.6418.8117.6418.4618.461.43%2,962,100
Mar 26, 202618.7518.8018.0118.2018.20-2.88%2,701,001
Mar 25, 202618.3918.8518.3118.7418.742.85%3,183,300
Mar 24, 202617.7018.2917.4218.2218.226.12%4,350,800
Mar 23, 202618.0418.2617.0117.1717.17-4.82%4,574,800
Mar 20, 202618.5918.8218.0018.0418.04-2.59%2,984,700
Mar 19, 202619.0319.1518.4218.5218.52-2.68%2,706,100
Mar 18, 202618.8619.0818.6019.0319.032.04%2,842,400
Mar 17, 202619.3319.3918.6018.6518.65-2.92%3,223,400
Mar 16, 202619.1619.6119.0019.2119.210.26%3,580,200
Mar 13, 202619.4919.7819.0719.1619.16-1.29%5,068,200
Mar 12, 202620.3820.5019.3419.4119.41-5.78%7,396,700
Mar 11, 202619.9020.6019.7920.6020.604.15%9,563,980
Mar 10, 202619.4019.9419.0119.7819.783.29%4,943,050
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