Skip to main content
SF Oilless Bearing Group Co., Ltd. (SHE:300817)
China flag China · Delayed Price · Currency is CNY
19.53
-0.44 (-2.20%)
Mar 10, 2026, 9:25 AM CST

SF Oilless Bearing Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 23, 202621.8222.1521.6922.0622.061.66%3,730,800
Jan 22, 202621.8121.9621.6521.7021.70-0.60%2,575,800
Jan 21, 202621.5521.9121.4421.8321.830.83%3,171,653
Jan 20, 202622.1722.3021.5021.6521.65-2.30%4,229,813
Jan 19, 202622.0622.3021.9022.1622.160.45%3,241,232
Jan 16, 202622.5522.7022.0122.0622.06-2.78%5,323,913
Jan 15, 202622.5123.2022.3222.6922.690.40%7,053,962
Jan 14, 202622.7723.2522.4822.6022.60-1.70%13,538,090
Jan 13, 202622.0723.2521.4022.9922.994.03%16,664,480
Jan 12, 202622.0922.1021.4522.1022.101.52%10,033,996
Jan 9, 202622.0022.9621.5321.7721.772.21%13,748,428
Jan 8, 202620.6321.3020.6221.3021.303.20%7,180,765
Jan 7, 202620.8521.0820.6020.6420.64-1.43%4,569,981
Jan 6, 202621.1621.1820.6820.9420.94-0.57%5,608,359
Jan 5, 202621.1321.4220.9021.0621.06-0.71%5,692,216
Dec 31, 202521.4521.5021.0621.2121.21-2.12%7,363,138
Dec 30, 202520.5921.7920.5021.6721.674.53%13,003,089
Dec 29, 202520.1320.8320.0020.7320.732.52%7,410,428
Dec 26, 202520.5220.6720.0220.2220.22-1.70%6,773,923
Dec 25, 202520.0820.6419.9020.5720.572.14%9,923,538
Dec 24, 202519.7020.2919.6220.1420.141.26%8,052,074
Dec 23, 202520.7120.7119.7719.8919.89-4.51%11,524,410
Dec 22, 202519.0021.9618.9720.8320.839.86%17,632,190
Dec 19, 202518.8019.1918.8018.9618.961.39%2,109,321
Dec 18, 202518.4919.0618.3718.7018.701.14%3,015,161
Dec 17, 202518.7518.9918.0518.4918.49-1.39%2,831,911
Dec 16, 202518.8118.9518.4318.7518.75-0.90%3,039,014
Dec 15, 202518.9919.7718.9018.9218.92-1.05%4,305,532
Dec 12, 202518.9619.1418.7619.1219.120.90%1,953,415
Dec 11, 202519.2519.3018.9518.9518.95-1.25%1,780,450
Dec 10, 202519.1419.3819.0319.1919.19-0.42%1,956,100
Dec 9, 202519.5019.5819.2019.2719.27-1.43%1,860,454
Dec 8, 202519.3919.5519.2119.5519.551.19%2,724,685
Dec 5, 202518.7419.3418.7019.3219.323.04%3,390,896
Dec 4, 202518.9619.2218.6418.7518.75-0.32%2,467,726
Dec 3, 202518.9618.9718.5818.8118.81-0.58%1,596,350
Dec 2, 202519.2619.4618.8718.9218.92-1.41%2,537,380
Dec 1, 202519.0619.2918.8819.1919.191.32%2,044,180
Nov 28, 202518.6218.9618.4618.9418.941.72%2,220,499
Nov 27, 202518.6518.8018.6018.6218.620.16%1,416,450
Nov 26, 202518.8118.9918.5918.5918.59-1.12%1,938,800
Nov 25, 202519.0019.0818.7918.8018.80-0.37%1,957,100
Nov 24, 202518.3118.9718.3118.8718.873.06%2,529,270
Nov 21, 202518.6618.9418.1518.3118.31-2.86%3,185,153
Nov 20, 202518.9519.1218.7718.8518.85-1,813,841
Nov 19, 202519.5019.5518.8118.8518.85-3.03%2,712,200
Nov 18, 202519.4919.5119.3319.4419.44-0.36%1,711,200
Nov 17, 202519.6719.7219.4019.5119.51-0.86%2,227,841
Nov 14, 202519.5719.8019.5019.6819.68-0.10%1,890,525
Nov 13, 202519.7019.8919.6619.7019.70-0.10%1,775,433
Nov 12, 202520.0020.0619.6619.7219.72-1.55%2,170,046
Nov 11, 202520.1620.1619.8520.0320.030.30%2,069,750
Nov 10, 202520.3020.3619.9319.9719.97-1.63%3,719,396
Nov 7, 202520.4921.2020.2520.3020.30-0.44%6,719,097
Nov 6, 202520.2620.5620.0220.3920.391.19%3,107,685
Nov 5, 202519.8920.2719.7120.1520.150.65%2,321,396
Nov 4, 202520.4020.4019.8820.0220.02-1.72%2,291,300
Nov 3, 202520.2220.4020.1120.3720.370.59%1,869,521
Oct 31, 202519.9520.3319.8220.2520.251.96%2,574,125
Oct 30, 202520.1520.2019.8119.8619.86-1.49%2,082,096
Oct 29, 202520.3120.4820.0920.1620.16-0.74%1,612,221
Oct 28, 202520.3520.4420.0820.3120.31-0.10%2,108,500
Oct 27, 202520.3320.4920.2020.3320.330.35%2,196,485
Oct 24, 202520.1020.3220.0420.2620.260.80%2,215,425
Oct 23, 202519.9920.1219.8020.1020.100.10%1,654,725
Oct 22, 202519.9320.3219.8520.0820.080.40%1,981,300
Oct 21, 202519.8420.0419.6320.0020.000.81%1,546,172
Oct 20, 202519.4819.9319.4819.8419.842.59%2,253,622
Oct 17, 202519.9619.9719.3019.3419.34-2.67%2,372,600
Oct 16, 202520.3120.3119.8319.8719.87-2.21%2,333,809
Oct 15, 202520.1520.3919.9020.3220.321.75%2,162,089
Oct 14, 202520.4520.6919.9019.9719.97-2.44%2,861,478
Oct 13, 202520.2620.5719.4020.4720.47-1.49%3,401,492
Oct 10, 202520.7521.2620.6020.7820.780.19%3,412,244
Oct 9, 202520.7220.9520.5020.7420.740.29%2,939,446