Shenke Slide Bearing Corporation Class A 002633
SZSE · China · Producer Manufacturing
CNY 15.23+0.05 (+0.33%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15.23 | +0.33% | CNY 15.37 | CNY 15.67 | CNY 15.18 | 4.33M |
| 2026-09-29 | CNY 15.18 | -0.59% | CNY 15.29 | CNY 15.76 | CNY 15.11 | 5.10M |
| 2026-09-28 | CNY 15.27 | -3.72% | CNY 15.78 | CNY 16.18 | CNY 15.02 | 7.77M |
| 2026-09-24 | CNY 15.86 | -0.06% | CNY 15.72 | CNY 16.79 | CNY 15.00 | 13.27M |
| 2026-09-23 | CNY 15.87 | +9.98% | CNY 15.11 | CNY 15.87 | CNY 14.67 | 7.23M |
| 2026-09-22 | CNY 14.43 | +1.62% | CNY 14.24 | CNY 14.49 | CNY 14.15 | 1.69M |
| 2026-09-21 | CNY 14.20 | +0.71% | CNY 14.10 | CNY 14.34 | CNY 14.01 | 1.66M |
| 2026-09-18 | CNY 14.10 | +0.57% | CNY 14.08 | CNY 14.33 | CNY 14.03 | 1.11M |
| 2026-09-17 | CNY 14.02 | +0.43% | CNY 13.88 | CNY 14.12 | CNY 13.66 | 1.31M |
| 2026-09-16 | CNY 13.96 | +1.75% | CNY 13.61 | CNY 14.07 | CNY 13.61 | 1.76M |
| 2026-09-15 | CNY 13.72 | -4.26% | CNY 14.34 | CNY 14.39 | CNY 13.70 | 1.63M |
| 2026-09-14 | CNY 14.33 | +1.06% | CNY 14.03 | CNY 14.53 | CNY 13.83 | 1.48M |
| 2026-09-11 | CNY 14.18 | -2.00% | CNY 14.54 | CNY 14.54 | CNY 13.78 | 1.88M |
| 2026-09-10 | CNY 14.47 | -1.90% | CNY 14.76 | CNY 14.79 | CNY 14.42 | 1.25M |
| 2026-09-09 | CNY 14.75 | -0.27% | CNY 14.78 | CNY 14.88 | CNY 14.62 | 1.18M |
| 2026-09-08 | CNY 14.79 | +0.41% | CNY 14.74 | CNY 14.90 | CNY 14.59 | 1.27M |
| 2026-09-07 | CNY 14.73 | +0.55% | CNY 14.85 | CNY 14.97 | CNY 14.60 | 1.49M |
| 2026-09-04 | CNY 14.65 | +0.07% | CNY 14.70 | CNY 15.04 | CNY 14.58 | 1.59M |
| 2026-09-03 | CNY 14.64 | -2.20% | CNY 14.97 | CNY 15.19 | CNY 14.55 | 1.66M |
| 2026-09-02 | CNY 14.97 | -0.27% | CNY 14.99 | CNY 15.08 | CNY 14.78 | 1.43M |
| 2026-09-01 | CNY 15.01 | -0.46% | CNY 15.10 | CNY 15.18 | CNY 14.87 | 1.40M |
| 2026-08-31 | CNY 15.08 | +3.01% | CNY 14.65 | CNY 15.14 | CNY 14.50 | 2.03M |
| 2026-08-28 | CNY 14.64 | +0.07% | CNY 14.66 | CNY 14.73 | CNY 14.52 | 1.15M |
| 2026-08-27 | CNY 14.63 | +0.21% | CNY 14.54 | CNY 14.69 | CNY 14.46 | 1.03M |
| 2026-08-26 | CNY 14.60 | -0.68% | CNY 14.64 | CNY 14.86 | CNY 14.35 | 1.62M |
| 2026-08-25 | CNY 14.70 | +3.67% | CNY 14.16 | CNY 14.73 | CNY 14.05 | 1.61M |
| 2026-08-24 | CNY 14.18 | -2.00% | CNY 14.44 | CNY 14.58 | CNY 14.05 | 1.66M |
| 2026-08-21 | CNY 14.47 | 0.00% | CNY 14.35 | CNY 14.61 | CNY 14.07 | 1.52M |
| 2026-08-20 | CNY 14.47 | +2.19% | CNY 14.27 | CNY 14.55 | CNY 14.18 | 1.37M |
| 2026-08-19 | CNY 14.16 | -3.21% | CNY 14.57 | CNY 14.72 | CNY 14.10 | 1.75M |
| 2026-08-18 | CNY 14.63 | -1.15% | CNY 14.80 | CNY 14.89 | CNY 14.51 | 1.25M |
| 2026-08-17 | CNY 14.80 | +2.14% | CNY 14.58 | CNY 14.81 | CNY 14.43 | 1.77M |
| 2026-08-14 | CNY 14.49 | 0.00% | CNY 14.50 | CNY 14.60 | CNY 14.35 | 1.51M |
| 2026-08-13 | CNY 14.49 | -2.09% | CNY 14.84 | CNY 14.90 | CNY 14.43 | 2.48M |
| 2026-08-12 | CNY 14.80 | +0.41% | CNY 14.74 | CNY 14.99 | CNY 14.66 | 2.34M |
| 2026-08-11 | CNY 14.74 | -3.09% | CNY 15.26 | CNY 15.26 | CNY 14.50 | 3.21M |
| 2026-08-10 | CNY 15.21 | +3.26% | CNY 14.80 | CNY 15.22 | CNY 14.52 | 2.59M |
| 2026-08-07 | CNY 14.73 | -0.20% | CNY 14.69 | CNY 14.77 | CNY 14.30 | 2.06M |
| 2026-08-06 | CNY 14.76 | +0.27% | CNY 14.57 | CNY 14.81 | CNY 14.40 | 1.70M |
| 2026-08-05 | CNY 14.72 | +2.51% | CNY 14.36 | CNY 14.80 | CNY 14.36 | 2.08M |
| 2026-08-04 | CNY 14.36 | +3.09% | CNY 14.10 | CNY 14.44 | CNY 13.99 | 2.26M |
| 2026-08-03 | CNY 13.93 | +5.37% | CNY 13.22 | CNY 13.95 | CNY 13.16 | 2.95M |
| 2026-07-31 | CNY 13.22 | +1.69% | CNY 13.32 | CNY 13.43 | CNY 13.00 | 2.31M |
| 2026-07-30 | CNY 13.00 | -2.99% | CNY 13.40 | CNY 13.70 | CNY 12.80 | 2.50M |
| 2026-07-29 | CNY 13.40 | +0.68% | CNY 13.46 | CNY 13.57 | CNY 13.18 | 2.03M |
| 2026-07-28 | CNY 13.31 | +1.37% | CNY 13.00 | CNY 13.53 | CNY 13.00 | 2.53M |
| 2026-07-27 | CNY 13.13 | +2.10% | CNY 12.86 | CNY 13.27 | CNY 12.73 | 2.17M |
| 2026-07-24 | CNY 12.86 | -1.98% | CNY 12.99 | CNY 13.08 | CNY 12.64 | 2.02M |
| 2026-07-23 | CNY 13.12 | +6.23% | CNY 12.50 | CNY 13.12 | CNY 12.35 | 3.02M |
| 2026-07-22 | CNY 12.35 | -4.11% | CNY 12.89 | CNY 13.00 | CNY 12.30 | 3.52M |
| 2026-07-21 | CNY 12.88 | +0.16% | CNY 12.83 | CNY 12.97 | CNY 11.70 | 5.31M |
| 2026-07-20 | CNY 12.86 | -5.09% | CNY 13.68 | CNY 14.05 | CNY 12.70 | 3.87M |
| 2026-07-17 | CNY 13.55 | -5.90% | CNY 14.40 | CNY 14.65 | CNY 13.34 | 3.01M |
| 2026-07-16 | CNY 14.40 | +0.28% | CNY 14.36 | CNY 14.73 | CNY 14.18 | 1.71M |
| 2026-07-15 | CNY 14.36 | +0.21% | CNY 14.33 | CNY 14.67 | CNY 14.05 | 1.81M |
| 2026-07-14 | CNY 14.33 | +0.56% | CNY 14.45 | CNY 14.49 | CNY 14.02 | 2.51M |
| 2026-07-13 | CNY 14.25 | -5.25% | CNY 15.23 | CNY 15.96 | CNY 14.24 | 3.11M |
| 2026-07-10 | CNY 15.04 | +1.62% | CNY 14.88 | CNY 15.49 | CNY 14.53 | 2.25M |
| 2026-07-09 | CNY 14.80 | +0.95% | CNY 14.84 | CNY 14.84 | CNY 14.26 | 1.92M |
| 2026-07-08 | CNY 14.66 | -3.04% | CNY 15.05 | CNY 15.29 | CNY 14.62 | 2.07M |
| 2026-07-07 | CNY 15.12 | -4.30% | CNY 15.78 | CNY 15.96 | CNY 15.08 | 2.08M |
| 2026-07-06 | CNY 15.80 | +0.19% | CNY 16.07 | CNY 16.15 | CNY 15.52 | 2.46M |
| 2026-07-03 | CNY 15.77 | +3.96% | CNY 15.19 | CNY 15.90 | CNY 15.10 | 2.58M |
| 2026-07-02 | CNY 15.17 | -0.07% | CNY 15.12 | CNY 15.73 | CNY 15.02 | 2.53M |
| 2026-07-01 | CNY 15.18 | +0.33% | CNY 15.05 | CNY 15.38 | CNY 14.95 | 1.97M |
| 2026-06-30 | CNY 15.13 | -0.85% | CNY 15.42 | CNY 15.49 | CNY 15.00 | 1.47M |
| 2026-06-29 | CNY 15.26 | -0.91% | CNY 15.30 | CNY 15.44 | CNY 14.81 | 2.82M |
| 2026-06-26 | CNY 15.40 | -1.79% | CNY 15.58 | CNY 15.74 | CNY 15.21 | 1.92M |
| 2026-06-25 | CNY 15.68 | -3.09% | CNY 16.29 | CNY 16.29 | CNY 15.58 | 2.12M |
| 2026-06-24 | CNY 16.18 | -3.35% | CNY 16.67 | CNY 17.20 | CNY 16.11 | 2.52M |
| 2026-06-23 | CNY 16.74 | +3.98% | CNY 16.12 | CNY 17.32 | CNY 16.05 | 3.61M |
| 2026-06-22 | CNY 16.10 | -0.56% | CNY 16.16 | CNY 16.46 | CNY 15.46 | 2.61M |
| 2026-06-18 | CNY 16.19 | 0.00% | CNY 16.20 | CNY 16.35 | CNY 15.92 | 1.60M |
| 2026-06-17 | CNY 16.19 | -2.53% | CNY 16.62 | CNY 16.71 | CNY 16.15 | 2.71M |
| 2026-06-16 | CNY 16.61 | -1.42% | CNY 16.85 | CNY 16.98 | CNY 16.44 | 2.09M |
| 2026-06-15 | CNY 16.85 | +0.96% | CNY 17.00 | CNY 17.48 | CNY 16.60 | 3.46M |
| 2026-06-12 | CNY 16.69 | +0.66% | CNY 16.74 | CNY 17.27 | CNY 16.62 | 1.95M |
| 2026-06-11 | CNY 16.58 | 0.00% | CNY 16.55 | CNY 16.65 | CNY 16.16 | 1.79M |
| 2026-06-10 | CNY 16.58 | -1.54% | CNY 16.73 | CNY 16.88 | CNY 16.30 | 1.94M |
| 2026-06-09 | CNY 16.84 | -0.06% | CNY 16.82 | CNY 17.26 | CNY 16.60 | 2.11M |
| 2026-06-08 | CNY 16.85 | -2.15% | CNY 17.33 | CNY 17.44 | CNY 16.59 | 3.17M |
| 2026-06-05 | CNY 17.22 | +2.81% | CNY 16.70 | CNY 17.64 | CNY 16.53 | 2.87M |
| 2026-06-04 | CNY 16.75 | -0.89% | CNY 16.82 | CNY 17.00 | CNY 16.51 | 1.68M |
| 2026-06-03 | CNY 16.90 | -1.52% | CNY 17.20 | CNY 17.23 | CNY 16.74 | 2.45M |
| 2026-06-02 | CNY 17.16 | -3.70% | CNY 17.87 | CNY 18.16 | CNY 17.00 | 2.81M |
| 2026-06-01 | CNY 17.82 | +2.00% | CNY 17.48 | CNY 18.00 | CNY 17.28 | 2.24M |
| 2026-05-29 | CNY 17.47 | -3.80% | CNY 18.28 | CNY 19.19 | CNY 17.45 | 3.16M |
| 2026-05-28 | CNY 18.16 | +0.22% | CNY 18.08 | CNY 18.38 | CNY 17.63 | 2.55M |
| 2026-05-27 | CNY 18.12 | -1.41% | CNY 18.38 | CNY 18.41 | CNY 17.91 | 2.44M |
| 2026-05-26 | CNY 18.38 | -2.70% | CNY 18.84 | CNY 18.86 | CNY 18.03 | 3.19M |