Luoyang Xinqianglian Slewing Bearing Co., Ltd. (SHE:300850)
China
· Delayed Price · Currency is CNY 47.24
+0.02 (0.04%)
At close: Mar 9, 2026
SHE:300850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.10 | 47.86 | 44.08 | 47.24 | 47.24 | 0.04% | 22,178,678 |
| Mar 6, 2026 | 47.59 | 47.95 | 46.60 | 47.22 | 47.22 | -1.36% | 15,220,200 |
| Mar 5, 2026 | 48.18 | 48.80 | 47.01 | 47.87 | 47.87 | 0.78% | 24,960,100 |
| Mar 4, 2026 | 46.50 | 48.88 | 46.33 | 47.50 | 47.50 | 1.09% | 23,438,280 |
| Mar 3, 2026 | 46.30 | 49.12 | 46.30 | 46.99 | 46.99 | 1.89% | 28,182,830 |
| Mar 2, 2026 | 46.80 | 47.50 | 45.81 | 46.12 | 46.12 | -3.31% | 16,969,980 |
| Feb 27, 2026 | 48.00 | 48.99 | 47.00 | 47.70 | 47.70 | -2.21% | 22,024,163 |
| Feb 26, 2026 | 44.55 | 49.48 | 44.52 | 48.78 | 48.78 | 10.09% | 44,123,370 |
| Feb 25, 2026 | 44.20 | 44.50 | 43.89 | 44.31 | 44.31 | 0.16% | 11,796,210 |
| Feb 24, 2026 | 43.74 | 44.39 | 43.63 | 44.24 | 44.24 | 2.24% | 9,849,492 |
| Feb 13, 2026 | 43.78 | 44.13 | 43.25 | 43.27 | 43.27 | -1.39% | 7,783,120 |
| Feb 12, 2026 | 44.26 | 44.32 | 43.50 | 43.88 | 43.88 | -0.43% | 9,615,459 |
| Feb 11, 2026 | 43.09 | 44.58 | 43.00 | 44.07 | 44.07 | 2.27% | 12,513,390 |
| Feb 10, 2026 | 43.04 | 43.44 | 42.63 | 43.09 | 43.09 | 0.68% | 10,329,316 |
| Feb 9, 2026 | 42.96 | 43.28 | 42.41 | 42.80 | 42.80 | 1.01% | 11,157,943 |
| Feb 6, 2026 | 42.62 | 43.57 | 42.27 | 42.37 | 42.37 | -1.53% | 11,578,960 |
| Feb 5, 2026 | 44.30 | 44.37 | 42.72 | 43.03 | 43.03 | -3.61% | 11,756,880 |
| Feb 4, 2026 | 44.11 | 44.86 | 43.25 | 44.64 | 44.64 | 0.36% | 11,781,560 |
| Feb 3, 2026 | 43.80 | 44.59 | 43.02 | 44.48 | 44.48 | 2.94% | 14,052,390 |
| Feb 2, 2026 | 44.58 | 44.98 | 43.02 | 43.21 | 43.21 | -3.59% | 14,894,050 |
| Jan 30, 2026 | 45.31 | 45.75 | 43.80 | 44.82 | 44.82 | -1.56% | 14,475,193 |
| Jan 29, 2026 | 47.20 | 47.31 | 45.50 | 45.53 | 45.53 | -4.21% | 19,536,310 |
| Jan 28, 2026 | 48.00 | 48.20 | 46.88 | 47.53 | 47.53 | -1.35% | 16,942,944 |
| Jan 27, 2026 | 49.20 | 49.68 | 46.82 | 48.18 | 48.18 | -3.08% | 25,067,160 |
| Jan 26, 2026 | 51.94 | 51.94 | 48.73 | 49.71 | 49.71 | 0.02% | 36,610,770 |
| Jan 23, 2026 | 48.23 | 50.00 | 47.67 | 49.70 | 49.70 | 2.75% | 23,508,360 |
| Jan 22, 2026 | 47.80 | 48.64 | 47.21 | 48.37 | 48.37 | 1.02% | 18,464,355 |
| Jan 21, 2026 | 46.84 | 48.48 | 46.54 | 47.88 | 47.88 | 1.20% | 20,489,000 |
| Jan 20, 2026 | 47.60 | 48.66 | 46.81 | 47.31 | 47.31 | -0.59% | 19,947,030 |
| Jan 19, 2026 | 45.59 | 47.81 | 45.42 | 47.59 | 47.59 | 4.92% | 23,832,120 |
| Jan 16, 2026 | 46.60 | 46.67 | 45.22 | 45.36 | 45.36 | -1.82% | 14,647,940 |
| Jan 15, 2026 | 44.70 | 46.97 | 44.38 | 46.20 | 46.20 | 4.52% | 20,959,214 |
| Jan 14, 2026 | 42.72 | 45.53 | 42.70 | 44.20 | 44.20 | 4.02% | 20,785,220 |
| Jan 13, 2026 | 44.57 | 44.57 | 42.43 | 42.49 | 42.49 | -4.67% | 17,739,342 |
| Jan 12, 2026 | 44.78 | 45.18 | 44.04 | 44.57 | 44.57 | -0.47% | 13,598,740 |
| Jan 9, 2026 | 45.16 | 45.60 | 44.50 | 44.78 | 44.78 | -0.86% | 15,149,520 |
| Jan 8, 2026 | 43.61 | 45.20 | 43.45 | 45.17 | 45.17 | 2.92% | 15,435,372 |
| Jan 7, 2026 | 44.27 | 44.58 | 43.60 | 43.89 | 43.89 | -0.81% | 11,921,740 |
| Jan 6, 2026 | 43.34 | 44.80 | 43.22 | 44.25 | 44.25 | 1.86% | 14,198,480 |
| Jan 5, 2026 | 41.41 | 43.99 | 41.41 | 43.44 | 43.44 | 5.00% | 16,208,780 |
| Dec 31, 2025 | 42.79 | 42.81 | 41.26 | 41.37 | 41.37 | -2.82% | 12,092,490 |
| Dec 30, 2025 | 43.04 | 43.69 | 42.42 | 42.57 | 42.57 | -1.80% | 9,757,207 |
| Dec 29, 2025 | 43.16 | 44.12 | 43.05 | 43.35 | 43.35 | 0.37% | 10,044,700 |
| Dec 26, 2025 | 43.16 | 43.90 | 42.91 | 43.19 | 43.19 | 0.19% | 9,711,444 |
| Dec 25, 2025 | 43.02 | 43.60 | 42.70 | 43.11 | 43.11 | -0.48% | 9,628,589 |
| Dec 24, 2025 | 41.00 | 43.65 | 40.70 | 43.32 | 43.32 | 1.29% | 13,982,007 |
| Dec 23, 2025 | 42.85 | 43.33 | 42.37 | 42.77 | 42.77 | -0.16% | 11,610,234 |
| Dec 22, 2025 | 42.62 | 43.35 | 42.45 | 42.84 | 42.84 | 0.35% | 12,825,770 |
| Dec 19, 2025 | 43.64 | 43.94 | 42.35 | 42.69 | 42.69 | -1.86% | 17,569,400 |
| Dec 18, 2025 | 45.43 | 45.43 | 43.34 | 43.50 | 43.50 | -5.08% | 14,278,040 |
| Dec 17, 2025 | 45.44 | 45.87 | 44.05 | 45.83 | 45.83 | 1.08% | 8,702,874 |
| Dec 16, 2025 | 46.80 | 46.81 | 44.99 | 45.34 | 45.34 | -3.45% | 8,592,479 |
| Dec 15, 2025 | 47.35 | 48.28 | 46.70 | 46.96 | 46.96 | -0.93% | 9,364,170 |
| Dec 12, 2025 | 46.57 | 47.80 | 46.08 | 47.40 | 47.40 | 2.11% | 11,375,763 |
| Dec 11, 2025 | 45.60 | 47.16 | 45.21 | 46.42 | 46.42 | 1.71% | 13,432,840 |
| Dec 10, 2025 | 47.50 | 47.55 | 43.50 | 45.64 | 45.64 | -3.10% | 19,076,090 |
| Dec 9, 2025 | 47.15 | 48.36 | 46.82 | 47.10 | 47.10 | -0.70% | 9,869,708 |
| Dec 8, 2025 | 46.93 | 47.55 | 46.05 | 47.43 | 47.43 | 0.42% | 12,904,710 |
| Dec 5, 2025 | 45.73 | 47.80 | 45.70 | 47.23 | 47.23 | 2.74% | 13,528,620 |
| Dec 4, 2025 | 45.80 | 46.36 | 45.41 | 45.97 | 45.97 | -0.63% | 8,466,811 |
| Dec 3, 2025 | 45.37 | 46.80 | 45.37 | 46.26 | 46.26 | 1.96% | 12,947,580 |
| Dec 2, 2025 | 46.13 | 46.20 | 45.01 | 45.37 | 45.37 | -1.60% | 8,650,026 |
| Dec 1, 2025 | 47.26 | 47.36 | 45.60 | 46.11 | 46.11 | -2.43% | 12,217,860 |
| Nov 28, 2025 | 46.42 | 47.97 | 46.42 | 47.26 | 47.26 | 1.83% | 8,986,101 |
| Nov 27, 2025 | 46.71 | 48.19 | 46.37 | 46.41 | 46.41 | -1.32% | 10,721,460 |
| Nov 26, 2025 | 46.60 | 47.80 | 46.10 | 47.03 | 47.03 | 0.15% | 10,912,130 |
| Nov 25, 2025 | 46.01 | 47.27 | 45.70 | 46.96 | 46.96 | 1.56% | 11,600,770 |
| Nov 24, 2025 | 45.33 | 46.77 | 45.33 | 46.24 | 46.24 | 2.21% | 12,796,710 |
| Nov 21, 2025 | 45.51 | 46.34 | 45.10 | 45.24 | 45.24 | -1.55% | 12,447,650 |
| Nov 20, 2025 | 47.17 | 47.99 | 45.79 | 45.95 | 45.95 | -1.92% | 14,104,750 |
| Nov 19, 2025 | 47.43 | 48.88 | 46.40 | 46.85 | 46.85 | -1.24% | 14,080,670 |
| Nov 18, 2025 | 50.73 | 50.75 | 47.24 | 47.44 | 47.44 | -7.04% | 18,982,700 |
| Nov 17, 2025 | 48.68 | 51.80 | 47.77 | 51.03 | 51.03 | 2.86% | 20,256,570 |
| Nov 14, 2025 | 48.85 | 51.97 | 48.65 | 49.61 | 49.61 | -0.38% | 22,853,860 |
| Nov 13, 2025 | 48.88 | 50.38 | 48.30 | 49.80 | 49.80 | 0.67% | 20,807,880 |
| Nov 12, 2025 | 47.67 | 49.89 | 46.70 | 49.47 | 49.47 | 3.54% | 25,963,460 |
| Nov 11, 2025 | 48.36 | 49.25 | 47.51 | 47.78 | 47.78 | -0.48% | 15,270,240 |
| Nov 10, 2025 | 50.08 | 50.43 | 47.56 | 48.01 | 48.01 | -3.40% | 20,613,750 |
| Nov 7, 2025 | 49.51 | 51.00 | 49.08 | 49.70 | 49.70 | -0.24% | 19,707,420 |
| Nov 6, 2025 | 49.99 | 51.20 | 49.40 | 49.82 | 49.82 | -0.74% | 19,666,630 |
| Nov 5, 2025 | 48.94 | 50.97 | 48.61 | 50.19 | 50.19 | 0.26% | 20,378,530 |
| Nov 4, 2025 | 52.30 | 52.80 | 49.38 | 50.06 | 50.06 | -4.06% | 23,021,210 |
| Nov 3, 2025 | 52.50 | 52.75 | 50.50 | 52.18 | 52.18 | -1.17% | 24,625,470 |
| Oct 31, 2025 | 54.50 | 55.78 | 52.39 | 52.80 | 52.80 | -2.02% | 33,514,810 |
| Oct 30, 2025 | 52.26 | 57.71 | 51.86 | 53.89 | 53.89 | 2.55% | 44,453,330 |
| Oct 29, 2025 | 49.79 | 54.00 | 49.63 | 52.55 | 52.55 | 5.59% | 36,056,230 |
| Oct 28, 2025 | 52.05 | 52.35 | 49.33 | 49.77 | 49.77 | -4.55% | 35,281,840 |
| Oct 27, 2025 | 54.00 | 54.00 | 51.01 | 52.14 | 52.14 | -2.72% | 37,842,660 |
| Oct 24, 2025 | 52.02 | 54.36 | 51.45 | 53.60 | 53.60 | 0.77% | 45,381,440 |
| Oct 23, 2025 | 47.57 | 55.00 | 47.01 | 53.19 | 53.19 | 10.42% | 54,460,570 |
| Oct 22, 2025 | 45.99 | 49.60 | 45.21 | 48.17 | 48.17 | 8.49% | 53,940,640 |
| Oct 21, 2025 | 43.95 | 45.34 | 43.40 | 44.40 | 44.40 | 2.42% | 22,263,660 |
| Oct 20, 2025 | 42.49 | 43.43 | 41.31 | 43.35 | 43.35 | 4.06% | 17,714,800 |
| Oct 17, 2025 | 43.35 | 43.49 | 41.49 | 41.66 | 41.66 | -3.77% | 16,859,230 |
| Oct 16, 2025 | 43.50 | 44.05 | 42.48 | 43.29 | 43.29 | -1.21% | 13,905,010 |
| Oct 15, 2025 | 43.69 | 44.00 | 42.36 | 43.82 | 43.82 | 0.83% | 16,878,540 |
| Oct 14, 2025 | 45.05 | 46.90 | 43.23 | 43.46 | 43.46 | -3.93% | 28,321,610 |
| Oct 13, 2025 | 42.47 | 46.25 | 42.36 | 45.24 | 45.24 | -0.37% | 29,813,470 |
| Oct 10, 2025 | 44.30 | 46.99 | 44.19 | 45.41 | 45.41 | 2.95% | 33,101,090 |
| Oct 9, 2025 | 44.15 | 45.04 | 42.80 | 44.11 | 44.11 | 1.45% | 34,154,330 |