Skip to main content
SF Oilless Bearing Group Co., Ltd. (SHE:300817)
China flag China · Delayed Price · Currency is CNY
20.19
-0.14 (-0.69%)
Apr 29, 2026, 3:04 PM CST

SF Oilless Bearing Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.4420.4519.4420.19--0.69%2,917,257
Apr 28, 202619.9520.4819.9520.3320.331.35%4,487,985
Apr 27, 202619.8020.2019.7420.0620.062.09%4,318,870
Apr 24, 202619.4419.8518.9819.6519.651.08%5,473,045
Apr 23, 202619.9620.0419.3019.4419.44-2.56%3,169,000
Apr 22, 202620.0920.0919.6419.9519.95-0.94%3,510,387
Apr 21, 202620.1120.2719.9220.1420.14-0.10%3,069,103
Apr 20, 202620.3020.3519.8920.1620.16-0.79%3,559,928
Apr 17, 202620.3020.8220.0820.3220.320.30%5,159,705
Apr 16, 202620.8720.9920.1720.2620.26-2.83%8,262,572
Apr 15, 202621.2321.7920.6020.8520.85-1.65%12,057,110
Apr 14, 202618.9421.6518.9121.2021.2011.93%15,541,390
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
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