Luoyang Xinqianglian Slewing Bearing Co., Ltd. (SHE:300850)
China
· Delayed Price · Currency is CNY 47.23
+1.26 (2.74%)
At close: Dec 5, 2025
SHE:300850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 42.40 | 44.46 | 42.28 | 43.48 | 43.48 | 2.55% | 30,762,530 |
| Sep 29, 2025 | 42.10 | 42.87 | 41.20 | 42.40 | 42.40 | 4.10% | 36,544,210 |
| Sep 26, 2025 | 40.28 | 43.44 | 40.06 | 40.73 | 40.73 | 1.19% | 39,712,950 |
| Sep 25, 2025 | 38.25 | 41.18 | 38.12 | 40.25 | 40.25 | 4.87% | 32,899,950 |
| Sep 24, 2025 | 38.20 | 38.94 | 37.81 | 38.38 | 38.38 | -0.36% | 17,980,780 |
| Sep 23, 2025 | 38.65 | 39.50 | 37.21 | 38.52 | 38.52 | -0.59% | 19,914,390 |
| Sep 22, 2025 | 39.55 | 39.89 | 38.25 | 38.75 | 38.75 | -3.13% | 19,509,960 |
| Sep 19, 2025 | 38.65 | 41.00 | 38.20 | 40.00 | 40.00 | 4.44% | 33,952,050 |
| Sep 18, 2025 | 36.43 | 40.00 | 36.13 | 38.30 | 38.30 | 4.67% | 39,377,840 |
| Sep 17, 2025 | 35.42 | 37.08 | 35.15 | 36.59 | 36.59 | 3.27% | 18,527,160 |
| Sep 16, 2025 | 35.69 | 36.04 | 34.65 | 35.43 | 35.43 | -0.90% | 12,725,430 |
| Sep 15, 2025 | 36.35 | 37.35 | 35.70 | 35.75 | 35.75 | -1.68% | 16,329,640 |
| Sep 12, 2025 | 37.35 | 37.41 | 36.33 | 36.36 | 36.36 | -2.68% | 16,735,500 |
| Sep 11, 2025 | 35.50 | 38.15 | 35.25 | 37.36 | 37.36 | 5.00% | 25,387,460 |
| Sep 10, 2025 | 36.73 | 37.39 | 34.84 | 35.58 | 35.58 | -3.99% | 27,110,040 |
| Sep 9, 2025 | 38.40 | 39.03 | 36.87 | 37.06 | 37.06 | -4.80% | 21,428,890 |
| Sep 8, 2025 | 38.75 | 40.16 | 38.22 | 38.93 | 38.93 | -1.09% | 34,600,710 |
| Sep 5, 2025 | 33.56 | 39.80 | 33.56 | 39.36 | 39.36 | 16.62% | 45,686,350 |
| Sep 4, 2025 | 34.93 | 35.48 | 33.20 | 33.75 | 33.75 | -3.93% | 17,626,430 |
| Sep 3, 2025 | 35.50 | 36.17 | 34.71 | 35.13 | 35.13 | -0.90% | 11,528,640 |
| Sep 2, 2025 | 35.75 | 36.18 | 35.08 | 35.45 | 35.45 | -0.84% | 12,887,870 |
| Sep 1, 2025 | 36.17 | 36.37 | 35.55 | 35.75 | 35.75 | -0.86% | 14,526,970 |
| Aug 29, 2025 | 35.55 | 36.44 | 35.33 | 36.06 | 36.06 | 1.32% | 13,392,690 |
| Aug 28, 2025 | 35.84 | 36.20 | 34.41 | 35.59 | 35.59 | -0.70% | 17,625,250 |
| Aug 27, 2025 | 36.03 | 37.64 | 35.82 | 35.84 | 35.84 | -0.67% | 19,876,810 |
| Aug 26, 2025 | 36.91 | 36.91 | 35.56 | 36.08 | 36.08 | -2.59% | 18,815,030 |
| Aug 25, 2025 | 36.42 | 37.50 | 36.16 | 37.04 | 37.04 | 0.43% | 24,051,490 |
| Aug 22, 2025 | 37.89 | 37.89 | 36.58 | 36.88 | 36.88 | -2.56% | 25,877,960 |
| Aug 21, 2025 | 38.49 | 38.68 | 37.52 | 37.85 | 37.85 | -1.64% | 11,792,080 |
| Aug 20, 2025 | 38.70 | 39.13 | 38.09 | 38.48 | 38.48 | -0.70% | 11,826,510 |
| Aug 19, 2025 | 39.24 | 39.61 | 38.56 | 38.75 | 38.75 | -1.25% | 12,980,930 |
| Aug 18, 2025 | 39.40 | 39.89 | 39.01 | 39.24 | 39.24 | -0.15% | 16,489,990 |
| Aug 15, 2025 | 37.73 | 40.00 | 37.73 | 39.30 | 39.30 | 4.47% | 25,080,270 |
| Aug 14, 2025 | 38.60 | 39.35 | 37.62 | 37.62 | 37.62 | -2.31% | 15,929,450 |
| Aug 13, 2025 | 38.13 | 39.05 | 38.01 | 38.51 | 38.51 | -0.62% | 20,083,260 |
| Aug 12, 2025 | 41.18 | 41.88 | 36.84 | 38.75 | 38.75 | -0.49% | 41,386,880 |
| Aug 11, 2025 | 36.39 | 38.95 | 36.12 | 38.94 | 38.94 | 6.98% | 21,633,820 |
| Aug 8, 2025 | 35.60 | 36.50 | 35.42 | 36.40 | 36.40 | 2.25% | 12,223,030 |
| Aug 7, 2025 | 34.32 | 35.85 | 34.13 | 35.60 | 35.60 | 3.28% | 12,707,610 |
| Aug 6, 2025 | 34.89 | 35.14 | 33.83 | 34.47 | 34.47 | -1.40% | 11,345,610 |
| Aug 5, 2025 | 34.67 | 35.65 | 34.67 | 34.96 | 34.96 | 0.81% | 10,085,320 |
| Aug 4, 2025 | 32.88 | 34.94 | 32.51 | 34.68 | 34.68 | 4.55% | 10,907,630 |
| Aug 1, 2025 | 33.11 | 33.39 | 32.42 | 33.17 | 33.17 | 0.18% | 6,805,818 |
| Jul 31, 2025 | 33.66 | 34.48 | 33.03 | 33.11 | 33.11 | -1.78% | 8,794,688 |
| Jul 30, 2025 | 33.38 | 33.94 | 33.22 | 33.71 | 33.71 | 0.99% | 8,561,546 |
| Jul 29, 2025 | 34.06 | 34.14 | 33.16 | 33.38 | 33.38 | -2.08% | 13,326,660 |
| Jul 28, 2025 | 34.00 | 34.64 | 34.00 | 34.09 | 34.09 | 0.47% | 7,680,744 |
| Jul 25, 2025 | 35.12 | 35.13 | 33.80 | 33.93 | 33.93 | -3.42% | 15,437,850 |
| Jul 24, 2025 | 35.90 | 36.03 | 35.10 | 35.13 | 35.13 | -1.90% | 12,639,190 |
| Jul 23, 2025 | 39.10 | 39.36 | 35.80 | 35.81 | 35.81 | -4.81% | 22,383,620 |
| Jul 22, 2025 | 36.45 | 37.85 | 35.81 | 37.62 | 37.62 | 6.54% | 25,468,640 |
| Jul 21, 2025 | 35.53 | 36.23 | 34.99 | 35.31 | 35.31 | -0.54% | 7,720,393 |
| Jul 18, 2025 | 36.00 | 36.24 | 34.82 | 35.50 | 35.50 | -1.39% | 11,358,240 |
| Jul 17, 2025 | 35.60 | 36.30 | 35.50 | 36.00 | 36.00 | 0.73% | 6,294,005 |
| Jul 16, 2025 | 36.74 | 37.28 | 35.48 | 35.74 | 35.74 | -2.08% | 9,053,166 |
| Jul 15, 2025 | 36.82 | 36.91 | 35.40 | 36.50 | 36.50 | -1.88% | 10,888,080 |
| Jul 14, 2025 | 36.58 | 37.23 | 36.12 | 37.20 | 37.20 | 2.37% | 8,240,457 |
| Jul 11, 2025 | 36.57 | 36.88 | 36.02 | 36.34 | 36.34 | -1.46% | 6,094,320 |