SF Oilless Bearing Group Co., Ltd. Class A 300817
SZSE · China · Producer Manufacturing
CNY 17.18+0.24 (+1.42%)
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 17.18 | +0.82% | CNY 17.04 | CNY 17.70 | CNY 16.82 | 8.02M |
| 2026-09-29 | CNY 17.04 | -3.35% | CNY 17.17 | CNY 17.40 | CNY 16.88 | 10.49M |
| 2026-09-28 | CNY 17.63 | +6.72% | CNY 16.54 | CNY 18.70 | CNY 16.37 | 9.18M |
| 2026-09-24 | CNY 16.52 | +0.85% | CNY 16.20 | CNY 16.80 | CNY 16.20 | 2.24M |
| 2026-09-23 | CNY 16.38 | -0.67% | CNY 16.63 | CNY 16.63 | CNY 16.33 | 1.36M |
| 2026-09-22 | CNY 16.49 | -0.72% | CNY 16.68 | CNY 16.68 | CNY 16.45 | 1.15M |
| 2026-09-21 | CNY 16.61 | +1.84% | CNY 16.32 | CNY 16.67 | CNY 16.32 | 1.51M |
| 2026-09-18 | CNY 16.31 | +0.37% | CNY 16.27 | CNY 16.64 | CNY 16.26 | 1.24M |
| 2026-09-17 | CNY 16.25 | +1.18% | CNY 16.09 | CNY 16.36 | CNY 15.94 | 1.69M |
| 2026-09-16 | CNY 16.06 | +1.39% | CNY 15.86 | CNY 16.15 | CNY 15.70 | 1.28M |
| 2026-09-15 | CNY 15.84 | -1.06% | CNY 16.01 | CNY 16.10 | CNY 15.82 | 1.22M |
| 2026-09-14 | CNY 16.01 | 0.00% | CNY 16.01 | CNY 16.24 | CNY 15.85 | 1.49M |
| 2026-09-11 | CNY 16.01 | -2.44% | CNY 16.18 | CNY 16.41 | CNY 15.84 | 1.91M |
| 2026-09-10 | CNY 16.41 | -1.74% | CNY 16.62 | CNY 16.64 | CNY 16.15 | 2.08M |
| 2026-09-09 | CNY 16.70 | -0.60% | CNY 16.80 | CNY 16.97 | CNY 16.68 | 1.56M |
| 2026-09-08 | CNY 16.80 | -0.47% | CNY 16.79 | CNY 16.95 | CNY 16.74 | 2.03M |
| 2026-09-07 | CNY 16.88 | +0.96% | CNY 16.79 | CNY 17.04 | CNY 16.65 | 2.19M |
| 2026-09-04 | CNY 16.72 | -1.88% | CNY 17.04 | CNY 17.25 | CNY 16.62 | 3.12M |
| 2026-09-03 | CNY 17.04 | +1.43% | CNY 16.90 | CNY 17.18 | CNY 16.76 | 3.71M |
| 2026-09-02 | CNY 16.80 | -1.12% | CNY 16.81 | CNY 17.20 | CNY 16.53 | 3.59M |
| 2026-09-01 | CNY 16.99 | +4.04% | CNY 16.50 | CNY 17.15 | CNY 16.24 | 6.55M |
| 2026-08-31 | CNY 16.33 | +0.93% | CNY 16.33 | CNY 16.40 | CNY 16.07 | 4.17M |
| 2026-08-28 | CNY 16.18 | -0.92% | CNY 16.98 | CNY 17.20 | CNY 16.17 | 7.08M |
| 2026-08-27 | CNY 16.33 | +7.15% | CNY 16.14 | CNY 17.73 | CNY 16.14 | 10.16M |
| 2026-08-26 | CNY 15.24 | -1.23% | CNY 15.29 | CNY 15.55 | CNY 15.04 | 2.05M |
| 2026-08-25 | CNY 15.43 | +3.21% | CNY 14.95 | CNY 15.50 | CNY 14.84 | 2.01M |
| 2026-08-24 | CNY 14.95 | -1.84% | CNY 15.24 | CNY 15.45 | CNY 14.80 | 1.74M |
| 2026-08-21 | CNY 15.23 | -0.46% | CNY 15.29 | CNY 15.44 | CNY 14.95 | 2.00M |
| 2026-08-20 | CNY 15.30 | +1.53% | CNY 15.38 | CNY 15.60 | CNY 15.11 | 3.09M |
| 2026-08-19 | CNY 15.07 | -7.09% | CNY 16.03 | CNY 16.03 | CNY 15.03 | 3.43M |
| 2026-08-18 | CNY 16.22 | +2.72% | CNY 15.82 | CNY 16.30 | CNY 15.48 | 3.89M |
| 2026-08-17 | CNY 15.79 | +1.54% | CNY 15.55 | CNY 15.84 | CNY 15.47 | 1.45M |
| 2026-08-14 | CNY 15.55 | +0.26% | CNY 15.61 | CNY 15.80 | CNY 15.42 | 1.27M |
| 2026-08-13 | CNY 15.51 | -1.52% | CNY 15.83 | CNY 15.86 | CNY 15.51 | 1.73M |
| 2026-08-12 | CNY 15.75 | +0.25% | CNY 15.60 | CNY 15.81 | CNY 15.60 | 1.89M |
| 2026-08-11 | CNY 15.71 | -0.44% | CNY 15.77 | CNY 15.89 | CNY 15.44 | 2.19M |
| 2026-08-10 | CNY 15.78 | +0.13% | CNY 15.80 | CNY 15.86 | CNY 15.48 | 1.73M |
| 2026-08-07 | CNY 15.76 | +0.51% | CNY 15.66 | CNY 15.82 | CNY 15.43 | 2.29M |
| 2026-08-06 | CNY 15.68 | -0.13% | CNY 15.68 | CNY 15.88 | CNY 15.42 | 1.81M |
| 2026-08-05 | CNY 15.70 | +0.83% | CNY 15.57 | CNY 15.79 | CNY 15.45 | 2.09M |
| 2026-08-04 | CNY 15.57 | +0.71% | CNY 15.45 | CNY 15.73 | CNY 15.26 | 2.17M |
| 2026-08-03 | CNY 15.46 | +5.67% | CNY 14.63 | CNY 15.48 | CNY 14.63 | 3.50M |
| 2026-07-31 | CNY 14.63 | +2.59% | CNY 14.47 | CNY 14.85 | CNY 14.47 | 2.58M |
| 2026-07-30 | CNY 14.26 | -2.33% | CNY 14.51 | CNY 14.85 | CNY 14.26 | 2.30M |
| 2026-07-29 | CNY 14.60 | +2.74% | CNY 14.24 | CNY 14.63 | CNY 14.16 | 2.21M |
| 2026-07-28 | CNY 14.21 | +0.78% | CNY 13.95 | CNY 14.45 | CNY 13.95 | 2.11M |
| 2026-07-27 | CNY 14.10 | +3.30% | CNY 13.38 | CNY 14.15 | CNY 13.34 | 1.98M |
| 2026-07-24 | CNY 13.65 | -1.87% | CNY 13.85 | CNY 13.90 | CNY 13.54 | 1.74M |
| 2026-07-23 | CNY 13.91 | +1.38% | CNY 13.58 | CNY 13.94 | CNY 13.58 | 1.50M |
| 2026-07-22 | CNY 13.72 | -2.28% | CNY 13.89 | CNY 14.01 | CNY 13.57 | 2.76M |
| 2026-07-21 | CNY 14.04 | +0.43% | CNY 13.97 | CNY 14.09 | CNY 13.00 | 4.42M |
| 2026-07-20 | CNY 13.98 | -3.05% | CNY 14.41 | CNY 14.73 | CNY 13.54 | 3.58M |
| 2026-07-17 | CNY 14.42 | -5.44% | CNY 15.35 | CNY 15.47 | CNY 14.21 | 3.74M |
| 2026-07-16 | CNY 15.25 | 0.00% | CNY 15.31 | CNY 15.58 | CNY 15.00 | 2.76M |
| 2026-07-15 | CNY 15.25 | -0.26% | CNY 15.29 | CNY 15.49 | CNY 15.07 | 1.95M |
| 2026-07-14 | CNY 15.29 | +0.99% | CNY 15.12 | CNY 15.42 | CNY 14.88 | 3.01M |
| 2026-07-13 | CNY 15.14 | -5.67% | CNY 16.26 | CNY 16.27 | CNY 15.08 | 4.15M |
| 2026-07-10 | CNY 16.05 | +1.90% | CNY 15.58 | CNY 16.71 | CNY 15.47 | 4.64M |
| 2026-07-09 | CNY 15.75 | -0.19% | CNY 15.66 | CNY 15.96 | CNY 15.22 | 3.50M |
| 2026-07-08 | CNY 15.78 | -3.43% | CNY 16.23 | CNY 16.39 | CNY 15.56 | 4.14M |
| 2026-07-07 | CNY 16.34 | -5.88% | CNY 17.23 | CNY 17.94 | CNY 16.31 | 7.40M |
| 2026-07-06 | CNY 17.36 | -7.90% | CNY 18.42 | CNY 18.93 | CNY 17.33 | 10.04M |
| 2026-07-03 | CNY 18.85 | +16.50% | CNY 16.34 | CNY 19.42 | CNY 16.18 | 14.86M |
| 2026-07-02 | CNY 16.18 | +1.38% | CNY 15.90 | CNY 16.97 | CNY 15.88 | 4.13M |
| 2026-07-01 | CNY 15.96 | +2.31% | CNY 15.59 | CNY 16.33 | CNY 15.50 | 3.16M |
| 2026-06-30 | CNY 15.60 | +1.69% | CNY 15.39 | CNY 15.72 | CNY 15.01 | 2.29M |
| 2026-06-29 | CNY 15.34 | -0.45% | CNY 15.57 | CNY 15.57 | CNY 14.83 | 2.70M |
| 2026-06-26 | CNY 15.41 | -4.23% | CNY 15.87 | CNY 16.00 | CNY 15.39 | 2.69M |
| 2026-06-25 | CNY 16.09 | -3.65% | CNY 16.80 | CNY 16.80 | CNY 15.96 | 3.38M |
| 2026-06-24 | CNY 16.70 | -3.24% | CNY 17.26 | CNY 17.46 | CNY 16.40 | 2.87M |
| 2026-06-23 | CNY 17.26 | +0.64% | CNY 17.15 | CNY 17.64 | CNY 17.01 | 2.64M |
| 2026-06-22 | CNY 17.15 | -4.51% | CNY 17.91 | CNY 18.00 | CNY 16.65 | 4.76M |
| 2026-06-18 | CNY 17.96 | +1.18% | CNY 17.66 | CNY 18.35 | CNY 17.59 | 2.58M |
| 2026-06-17 | CNY 17.75 | -2.47% | CNY 18.10 | CNY 18.23 | CNY 17.66 | 2.43M |
| 2026-06-16 | CNY 18.20 | +0.66% | CNY 18.10 | CNY 18.40 | CNY 17.78 | 2.42M |
| 2026-06-15 | CNY 18.08 | +2.03% | CNY 18.00 | CNY 18.37 | CNY 17.86 | 2.56M |
| 2026-06-12 | CNY 17.72 | -0.67% | CNY 17.86 | CNY 18.37 | CNY 17.68 | 2.53M |
| 2026-06-11 | CNY 17.84 | -2.51% | CNY 18.30 | CNY 18.36 | CNY 17.58 | 2.73M |
| 2026-06-10 | CNY 18.30 | -3.23% | CNY 18.92 | CNY 18.98 | CNY 17.99 | 3.51M |
| 2026-06-09 | CNY 18.91 | -1.66% | CNY 19.36 | CNY 20.20 | CNY 18.82 | 3.53M |
| 2026-06-08 | CNY 19.23 | -0.36% | CNY 18.92 | CNY 19.62 | CNY 18.73 | 3.99M |
| 2026-06-05 | CNY 19.30 | +4.78% | CNY 18.36 | CNY 19.64 | CNY 17.95 | 5.12M |
| 2026-06-04 | CNY 18.42 | -1.13% | CNY 18.63 | CNY 19.11 | CNY 18.30 | 2.78M |
| 2026-06-03 | CNY 18.63 | +1.14% | CNY 18.44 | CNY 18.94 | CNY 18.28 | 3.35M |
| 2026-06-02 | CNY 18.42 | -0.97% | CNY 18.55 | CNY 18.96 | CNY 18.15 | 2.17M |
| 2026-06-01 | CNY 18.60 | +0.98% | CNY 18.52 | CNY 19.02 | CNY 18.35 | 2.95M |
| 2026-05-29 | CNY 18.42 | -5.92% | CNY 19.58 | CNY 19.79 | CNY 18.30 | 4.16M |
| 2026-05-28 | CNY 19.58 | +0.93% | CNY 19.38 | CNY 19.80 | CNY 19.15 | 3.18M |
| 2026-05-27 | CNY 19.40 | -3.96% | CNY 20.21 | CNY 20.21 | CNY 19.18 | 4.97M |
| 2026-05-26 | CNY 20.20 | -0.88% | CNY 20.39 | CNY 20.86 | CNY 19.93 | 5.15M |