Shenke Slide Bearing A

002633
🏛️ china →
16.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.51 8.65 8.38 8.47 2.2M
2021-12-30 8.76 8.80 8.40 8.59 4.0M
2021-12-29 8.32 8.97 8.11 8.77 5.8M
2021-12-28 7.88 8.37 7.80 8.33 3.7M
2021-12-27 7.86 7.98 7.69 7.84 1.5M
2021-12-24 8.13 8.13 7.73 7.78 1.4M
2021-12-23 8.22 8.22 7.94 8.02 1.4M
2021-12-22 8.29 8.29 8.12 8.17 1.3M
2021-12-21 8.03 8.29 8.03 8.24 2.4M
2021-12-20 8.01 8.25 7.95 8.03 2.0M
2021-12-17 7.99 8.10 7.88 8.04 3.4M
2021-12-16 7.92 8.04 7.84 8.01 1.4M
2021-12-15 7.79 7.95 7.69 7.92 2.1M
2021-12-14 7.75 7.83 7.64 7.76 1.1M
2021-12-13 7.85 7.91 7.70 7.76 1.4M
2021-12-10 7.78 7.94 7.70 7.90 1.1M
2021-12-09 7.76 7.77 7.68 7.72 1.1M
2021-12-08 7.72 7.86 7.68 7.76 0.8M
2021-12-07 7.73 7.87 7.64 7.70 0.8M
2021-12-06 7.94 7.97 7.71 7.73 1.0M
2021-12-03 7.95 8.04 7.88 7.93 1.1M
2021-12-02 7.95 8.16 7.85 7.95 1.5M
2021-12-01 7.83 7.95 7.79 7.95 0.8M
2021-11-30 7.72 7.90 7.67 7.83 1.1M
2021-11-29 7.75 7.79 7.65 7.67 1.1M
2021-11-26 7.91 7.91 7.73 7.78 1.1M
2021-11-25 7.83 7.94 7.75 7.91 1.5M
2021-11-24 7.71 7.89 7.66 7.83 1.8M
2021-11-23 7.63 7.73 7.59 7.70 1.0M
2021-11-22 7.62 7.68 7.52 7.63 1.1M
2021-11-19 7.51 7.65 7.48 7.60 1.3M
2021-11-18 7.62 7.65 7.44 7.44 1.0M
2021-11-17 7.48 7.64 7.43 7.61 1.1M
2021-11-16 7.52 7.58 7.48 7.48 1.0M
2021-11-15 7.48 7.58 7.39 7.52 1.4M
2021-11-12 7.48 7.53 7.40 7.49 0.9M
2021-11-11 7.34 7.50 7.22 7.48 1.2M
2021-11-10 7.25 7.35 7.20 7.34 1.2M
2021-11-09 7.18 7.33 7.18 7.27 1.0M
2021-11-08 7.19 7.24 7.15 7.20 0.9M
2021-11-05 7.18 7.30 7.12 7.19 1.1M
2021-11-04 7.08 7.18 7.06 7.18 0.8M
2021-11-03 7.02 7.14 7.00 7.09 0.8M
2021-11-02 7.19 7.21 6.64 7.05 1.4M
2021-11-01 7.19 7.24 7.00 7.15 1.7M
2021-10-29 6.90 7.19 6.86 7.17 2.0M
2021-10-28 6.77 6.94 6.68 6.88 1.9M
2021-10-27 7.15 7.15 6.62 6.82 2.2M
2021-10-26 7.11 7.18 7.03 7.14 1.0M
2021-10-25 7.15 7.18 7.00 7.13 1.3M
2021-10-22 7.22 7.33 7.10 7.10 1.2M
2021-10-21 7.39 7.39 7.16 7.21 1.3M
2021-10-20 7.58 7.58 7.33 7.38 0.8M
2021-10-19 7.51 7.61 7.49 7.59 0.9M
2021-10-18 7.55 7.63 7.46 7.57 0.9M
2021-10-15 7.59 7.68 7.35 7.55 1.4M
2021-10-14 7.55 7.66 7.45 7.59 1.1M
2021-10-13 7.49 7.66 7.40 7.58 1.0M
2021-10-12 7.63 7.75 7.31 7.51 1.1M
2021-10-11 7.63 7.69 7.54 7.63 1.4M
2021-10-08 7.53 7.65 7.47 7.65 2.4M
2021-09-30 7.18 7.52 7.11 7.46 1.6M
2021-09-29 7.09 7.47 7.03 7.10 1.5M
2021-09-28 7.17 7.23 7.02 7.14 1.6M
2021-09-27 7.52 7.59 7.04 7.16 2.0M
2021-09-24 7.81 7.84 7.49 7.51 1.1M
2021-09-23 7.68 7.87 7.68 7.84 0.7M
2021-09-22 7.70 7.74 7.58 7.68 1.1M
2021-09-17 7.83 7.87 7.61 7.71 1.2M
2021-09-16 7.90 7.99 7.85 7.88 1.2M
2021-09-15 7.77 7.90 7.67 7.90 0.8M
2021-09-14 7.80 7.93 7.71 7.76 1.1M
2021-09-13 7.82 7.86 7.64 7.80 1.0M
2021-09-10 8.01 8.07 7.80 7.82 1.1M
2021-09-09 8.02 8.10 7.93 8.05 1.0M
2021-09-08 8.01 8.06 7.96 8.04 0.9M
2021-09-07 7.99 8.05 7.86 8.02 1.6M
2021-09-06 7.99 8.08 7.92 7.98 0.7M
2021-09-03 7.98 8.07 7.90 7.96 0.7M
2021-09-02 7.92 8.05 7.86 8.00 0.7M
2021-09-01 8.04 8.07 7.82 8.01 1.3M
2021-08-31 8.11 8.16 7.93 8.05 0.7M
2021-08-30 8.03 8.14 8.01 8.06 0.9M
2021-08-27 8.30 8.33 8.06 8.09 1.4M
2021-08-26 8.07 8.28 8.05 8.28 1.2M
2021-08-25 8.09 8.18 7.95 8.15 1.1M
2021-08-24 7.93 8.13 7.87 8.00 1.1M
2021-08-23 7.68 7.89 7.56 7.89 1.6M
2021-08-20 7.57 7.66 7.45 7.54 1.0M
2021-08-19 7.79 7.83 7.60 7.60 0.8M
2021-08-18 7.51 7.85 7.46 7.82 1.9M
2021-08-17 7.79 7.85 7.43 7.48 1.6M
2021-08-16 7.86 7.87 7.75 7.82 0.8M
2021-08-13 7.77 7.90 7.69 7.82 1.1M
2021-08-12 7.87 7.87 7.62 7.77 0.8M
2021-08-11 7.72 7.84 7.60 7.77 1.2M
2021-08-10 7.55 7.75 7.52 7.72 1.6M
2021-08-09 7.43 7.56 7.33 7.55 0.8M
2021-08-06 7.31 7.42 7.24 7.38 0.8M
2021-08-05 7.33 7.40 7.28 7.32 0.7M
2021-08-04 7.42 7.49 7.36 7.36 0.6M
2021-08-03 7.25 7.54 7.23 7.42 0.7M
2021-08-02 7.28 7.45 7.25 7.38 0.9M
2021-07-30 7.02 7.49 6.98 7.27 2.0M
2021-07-29 6.84 7.09 6.84 7.02 0.8M
2021-07-28 7.23 7.24 6.62 6.83 1.4M
2021-07-27 7.30 7.39 7.21 7.21 0.8M
2021-07-26 7.37 7.40 7.21 7.30 1.0M
2021-07-23 7.60 7.67 7.32 7.38 1.5M
2021-07-22 7.71 7.74 7.60 7.62 1.4M
2021-07-21 7.22 7.77 7.22 7.71 3.7M
2021-07-20 7.22 7.31 7.12 7.25 0.9M
2021-07-19 7.39 7.39 7.19 7.25 1.1M
2021-07-16 7.60 7.60 7.39 7.41 0.7M
2021-07-15 7.62 7.67 7.42 7.46 1.2M
2021-07-14 7.62 7.75 7.60 7.67 0.8M
2021-07-13 7.69 7.71 7.56 7.69 1.4M
2021-07-12 7.44 7.86 7.44 7.71 2.5M
2021-07-09 7.36 7.54 7.35 7.50 0.8M
2021-07-08 7.57 7.64 7.38 7.44 1.0M
2021-07-07 7.41 7.66 7.41 7.56 1.3M
2021-07-06 7.50 7.59 7.41 7.49 1.1M
2021-07-05 7.28 7.59 7.23 7.56 1.6M
2021-07-02 7.25 7.51 7.11 7.29 1.6M
2021-07-01 7.67 7.79 7.20 7.26 1.9M
2021-06-30 7.51 7.68 7.31 7.51 2.1M
2021-06-29 7.69 7.74 7.30 7.51 2.9M
2021-06-28 7.27 7.53 7.22 7.51 1.4M
2021-06-25 7.31 7.41 7.20 7.27 0.9M
2021-06-24 7.37 7.42 7.26 7.32 1.1M
2021-06-23 7.54 7.59 7.40 7.44 1.4M
2021-06-22 7.27 7.68 7.15 7.54 3.0M
2021-06-21 7.13 7.28 7.01 7.27 1.2M
2021-06-18 6.98 7.15 6.98 7.09 1.1M
2021-06-17 7.02 7.18 6.98 7.02 1.0M
2021-06-16 7.01 7.09 6.97 6.98 0.9M
2021-06-15 6.99 7.04 6.95 7.00 0.7M
2021-06-11 7.08 7.17 6.99 6.99 0.7M
2021-06-10 6.95 7.11 6.95 7.09 0.9M
2021-06-09 6.90 6.99 6.88 6.99 0.9M
2021-06-08 6.89 6.93 6.82 6.90 0.8M
2021-06-07 6.83 6.93 6.79 6.85 1.0M
2021-06-04 6.96 7.00 6.81 6.83 1.1M
2021-06-03 6.94 7.03 6.91 6.94 1.0M
2021-06-02 7.03 7.11 6.87 6.92 0.9M
2021-06-01 6.95 7.04 6.87 7.03 0.9M
2021-05-31 6.90 6.97 6.83 6.94 1.0M
2021-05-28 6.97 7.06 6.90 6.96 0.5M
2021-05-27 6.87 7.07 6.87 6.97 0.5M
2021-05-26 6.75 7.03 6.75 6.95 1.0M
2021-05-25 6.89 6.90 6.79 6.83 0.9M
2021-05-24 6.74 6.90 6.74 6.84 0.6M
2021-05-21 6.80 6.87 6.73 6.81 0.9M
2021-05-20 6.78 6.95 6.75 6.76 0.5M
2021-05-19 6.77 6.86 6.71 6.86 0.7M
2021-05-18 6.78 6.83 6.69 6.80 0.6M
2021-05-17 7.18 7.18 6.76 6.83 1.3M
2021-05-14 6.90 7.10 6.87 7.06 1.1M
2021-05-13 6.81 6.91 6.70 6.90 0.8M
2021-05-12 6.81 6.88 6.73 6.80 1.0M
2021-05-11 6.82 6.92 6.78 6.81 0.8M
2021-05-10 6.80 6.85 6.71 6.82 0.6M
2021-05-07 6.78 6.78 6.65 6.73 0.3M
2021-05-06 6.71 6.82 6.64 6.71 0.5M
2021-04-30 6.75 6.80 6.57 6.64 0.7M
2021-04-29 6.54 6.79 6.42 6.70 0.7M
2021-04-28 6.49 6.59 6.38 6.53 0.6M
2021-04-27 6.77 6.78 6.45 6.50 1.0M
2021-04-26 6.80 6.85 6.72 6.78 0.5M
2021-04-23 6.89 6.89 6.70 6.79 1.1M
2021-04-22 6.80 6.87 6.73 6.87 0.9M
2021-04-21 6.88 6.88 6.68 6.81 1.2M
2021-04-20 6.83 6.89 6.73 6.85 1.4M
2021-04-19 6.75 6.87 6.65 6.81 1.2M
2021-04-16 6.41 6.79 6.41 6.72 2.6M
2021-04-15 6.51 6.64 6.26 6.49 3.2M
2021-04-14 6.74 7.41 6.29 6.56 4.5M
2021-04-13 6.62 6.75 6.55 6.74 1.6M
2021-04-12 6.68 6.68 6.56 6.60 1.0M
2021-04-09 6.45 6.64 6.44 6.63 0.9M
2021-04-08 6.64 6.76 6.48 6.50 1.2M
2021-04-07 6.50 6.73 6.42 6.72 2.0M
2021-04-06 6.31 6.50 6.29 6.46 1.2M
2021-04-02 6.27 6.30 6.14 6.26 0.7M
2021-04-01 6.34 6.34 6.24 6.27 0.4M
2021-03-31 6.30 6.35 6.10 6.32 0.5M
2021-03-30 6.50 6.50 6.26 6.30 1.0M
2021-03-29 6.50 6.57 6.42 6.50 1.0M
2021-03-26 6.45 6.47 6.39 6.44 0.5M
2021-03-25 6.46 6.56 6.39 6.44 0.9M
2021-03-24 6.38 6.48 6.38 6.46 0.5M
2021-03-23 6.44 6.54 6.40 6.42 0.7M
2021-03-22 6.48 6.55 6.43 6.51 1.2M
2021-03-19 6.44 6.48 6.39 6.46 0.9M
2021-03-18 6.49 6.52 6.39 6.43 0.7M
2021-03-17 6.44 6.53 6.38 6.44 0.7M
2021-03-16 6.34 6.44 6.30 6.44 0.5M
2021-03-15 6.29 6.45 6.23 6.28 0.6M
2021-03-12 6.34 6.38 6.23 6.29 0.3M
2021-03-11 6.15 6.38 6.11 6.34 0.5M
2021-03-10 6.29 6.45 6.09 6.18 0.7M
2021-03-09 6.41 6.47 6.07 6.30 0.9M
2021-03-08 6.57 6.63 6.40 6.44 0.8M
2021-03-05 6.31 6.60 6.31 6.58 0.9M
2021-03-04 6.41 6.49 6.36 6.38 0.5M
2021-03-03 6.45 6.58 6.36 6.42 0.6M
2021-03-02 6.47 6.49 6.30 6.40 0.6M
2021-03-01 6.42 6.48 6.33 6.47 1.2M
2021-02-26 6.20 6.37 6.14 6.33 0.9M
2021-02-25 6.25 6.28 6.05 6.23 0.7M
2021-02-24 6.10 6.29 6.10 6.25 1.0M
2021-02-23 6.29 6.36 6.07 6.10 1.2M
2021-02-22 6.08 6.38 6.08 6.17 1.5M
2021-02-19 5.80 6.08 5.78 6.07 1.2M
2021-02-18 5.60 5.82 5.58 5.80 1.3M
2021-02-10 5.56 5.58 5.48 5.53 0.7M
2021-02-09 5.39 5.54 5.39 5.50 0.6M
2021-02-08 5.53 5.59 5.39 5.40 0.9M
2021-02-05 5.59 5.72 5.50 5.52 0.8M
2021-02-04 5.74 5.80 5.52 5.59 1.0M
2021-02-03 5.87 5.93 5.76 5.78 0.7M
2021-02-02 5.84 5.98 5.74 5.90 1.1M
2021-02-01 5.90 5.95 5.80 5.87 1.4M
2021-01-29 6.06 6.09 5.83 5.89 1.1M
2021-01-28 6.01 6.13 5.95 6.08 1.0M
2021-01-27 6.01 6.08 5.95 6.04 1.0M
2021-01-26 6.04 6.15 5.97 6.03 1.6M
2021-01-25 6.43 6.50 6.08 6.13 2.9M
2021-01-22 6.69 6.70 6.47 6.47 2.5M
2021-01-21 6.65 6.75 6.61 6.69 3.0M
2021-01-20 6.70 6.78 6.60 6.64 5.0M
2021-01-19 6.81 7.21 6.79 6.90 10.1M
2021-01-18 7.50 7.58 7.43 7.43 2.9M
2021-01-15 8.15 8.70 7.91 8.25 14.2M
2021-01-14 7.16 7.91 7.10 7.91 4.8M
2021-01-13 7.21 7.28 7.11 7.19 1.0M
2021-01-12 7.10 7.34 7.06 7.26 0.9M
2021-01-11 7.20 7.30 7.10 7.10 1.2M
2021-01-08 7.12 7.30 6.95 7.30 1.1M
2021-01-07 7.37 7.37 7.00 7.13 1.3M
2021-01-06 7.31 7.43 7.24 7.39 1.0M
2021-01-05 7.36 7.45 7.30 7.39 1.0M
2021-01-04 7.21 7.42 7.21 7.34 0.7M