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
2022-12-30 9.86 9.98 9.62 9.91 1.3M
2022-12-29 9.87 9.95 9.53 9.75 1.1M
2022-12-28 9.79 9.89 9.67 9.75 1.5M
2022-12-27 9.75 9.89 9.73 9.80 0.8M
2022-12-26 9.26 9.84 9.26 9.80 1.8M
2022-12-23 9.31 9.50 9.20 9.38 1.0M
2022-12-22 9.73 9.84 9.34 9.41 1.4M
2022-12-21 10.08 10.08 9.73 9.74 1.4M
2022-12-20 9.71 10.08 9.68 10.02 1.6M
2022-12-19 10.00 10.12 9.72 9.82 1.4M
2022-12-16 9.94 10.00 9.72 9.98 1.8M
2022-12-15 9.82 9.97 9.70 9.95 1.4M
2022-12-14 9.86 9.97 9.76 9.80 1.5M
2022-12-13 9.90 10.05 9.85 9.87 1.7M
2022-12-12 10.01 10.01 9.81 9.90 1.9M
2022-12-09 9.98 10.10 9.94 10.01 1.9M
2022-12-08 9.96 10.12 9.94 9.96 2.6M
2022-12-07 10.06 10.15 9.92 10.05 3.0M
2022-12-06 10.12 10.23 9.91 10.05 5.6M
2022-12-05 10.48 10.48 10.05 10.25 9.1M
2022-12-02 10.00 10.96 9.96 10.50 11.8M
2022-12-01 9.93 10.06 9.83 9.96 1.6M
2022-11-30 9.90 10.00 9.74 9.81 1.3M
2022-11-29 9.79 10.04 9.77 9.90 1.6M
2022-11-28 9.93 9.97 9.70 9.79 1.2M
2022-11-25 10.24 10.24 9.90 9.94 1.4M
2022-11-24 10.10 10.30 10.07 10.14 1.1M
2022-11-23 10.16 10.25 9.90 10.14 2.1M
2022-11-22 10.22 10.38 10.04 10.17 1.6M
2022-11-21 10.15 10.42 10.15 10.29 2.3M
2022-11-18 10.16 10.52 10.14 10.18 2.7M
2022-11-17 10.00 10.24 9.70 10.16 1.9M
2022-11-16 10.15 10.25 10.00 10.04 2.2M
2022-11-15 9.93 10.25 9.89 10.08 1.5M
2022-11-14 9.90 10.07 9.75 9.92 1.7M
2022-11-11 9.87 10.17 9.87 9.90 2.5M
2022-11-10 9.70 9.97 9.64 9.83 1.8M
2022-11-09 9.74 9.80 9.65 9.70 0.9M
2022-11-08 9.69 9.88 9.60 9.75 1.4M
2022-11-07 9.56 9.74 9.51 9.71 1.7M
2022-11-04 9.45 9.70 9.16 9.60 1.3M
2022-11-03 9.45 9.65 9.40 9.50 1.3M
2022-11-02 9.75 9.75 9.43 9.51 1.3M
2022-11-01 9.37 9.57 9.26 9.56 1.3M
2022-10-31 9.21 9.35 9.09 9.26 1.4M
2022-10-28 9.44 9.48 9.00 9.04 2.0M
2022-10-27 9.62 9.77 9.43 9.44 2.1M
2022-10-26 9.32 9.60 9.25 9.53 1.6M
2022-10-25 9.37 9.47 9.16 9.25 1.4M
2022-10-24 9.66 9.73 9.35 9.37 1.9M
2022-10-21 9.38 9.71 9.32 9.60 2.3M
2022-10-20 9.30 9.44 9.23 9.33 1.8M
2022-10-19 9.24 9.46 9.16 9.35 1.5M
2022-10-18 9.25 9.45 9.17 9.28 1.8M
2022-10-17 8.82 9.29 8.82 9.24 1.9M
2022-10-14 8.83 9.00 8.83 8.92 1.3M
2022-10-13 8.74 8.92 8.62 8.83 1.9M
2022-10-12 8.48 8.75 8.38 8.74 1.9M
2022-10-11 8.36 8.52 8.30 8.44 1.5M
2022-10-10 8.74 8.86 8.30 8.37 2.3M
2022-09-30 9.01 9.01 8.70 8.73 3.5M
2022-09-29 9.16 9.37 8.93 8.95 4.5M
2022-09-28 9.67 9.67 9.08 9.16 6.1M
2022-09-27 10.33 10.37 9.40 9.72 9.5M
2022-09-26 10.20 10.45 10.09 10.44 9.1M
2022-09-23 10.57 10.82 10.11 10.45 11.8M
2022-09-22 11.62 11.87 10.50 11.18 17.4M
2022-09-21 11.08 11.09 10.76 11.09 5.8M
2022-09-20 9.16 10.08 9.16 10.08 2.2M
2022-09-19 9.45 9.51 9.03 9.16 1.6M
2022-09-16 9.76 9.84 9.52 9.52 1.6M
2022-09-15 10.28 10.28 9.68 9.74 2.3M
2022-09-14 9.94 10.45 9.74 10.15 3.8M
2022-09-13 9.74 10.02 9.43 10.00 3.0M
2022-09-09 10.20 10.20 9.51 9.67 4.2M
2022-09-08 9.85 10.13 9.74 10.13 2.6M
2022-09-07 9.70 9.86 9.64 9.82 1.8M
2022-09-06 9.79 9.85 9.63 9.70 1.8M
2022-09-05 10.02 10.07 9.67 9.79 1.4M
2022-09-02 9.78 10.00 9.66 9.93 1.4M
2022-09-01 9.86 10.13 9.71 9.79 2.2M
2022-08-31 10.22 10.38 9.76 9.80 2.4M
2022-08-30 10.20 10.40 10.12 10.21 2.0M
2022-08-29 10.06 10.44 10.01 10.19 2.4M
2022-08-26 10.65 10.78 10.00 10.26 2.2M
2022-08-25 10.95 11.08 10.38 10.55 2.9M
2022-08-24 11.30 11.40 10.83 10.91 2.6M
2022-08-23 11.75 11.75 11.08 11.26 3.1M
2022-08-22 11.61 11.75 11.40 11.49 1.7M
2022-08-19 11.78 11.89 11.54 11.58 2.4M
2022-08-18 11.87 12.05 11.74 11.83 2.4M
2022-08-17 11.90 12.16 11.79 11.81 3.5M
2022-08-16 11.57 12.00 11.56 11.88 3.9M
2022-08-15 11.23 12.09 11.23 11.74 6.4M
2022-08-12 10.85 11.68 10.80 11.38 5.2M
2022-08-11 10.95 11.00 10.67 10.80 2.8M
2022-08-10 10.56 10.85 10.52 10.85 3.6M
2022-08-09 10.35 10.87 10.15 10.76 5.0M
2022-08-08 10.18 10.40 9.95 10.26 2.5M
2022-08-05 10.34 10.34 9.93 10.11 3.3M
2022-08-04 9.93 10.27 9.93 10.20 3.0M
2022-08-03 10.02 10.36 9.95 10.00 4.2M
2022-08-02 10.35 10.40 9.84 9.94 5.4M
2022-08-01 10.31 10.64 10.02 10.50 8.2M
2022-07-29 10.70 11.11 10.24 10.30 9.7M
2022-07-28 10.70 10.75 10.53 10.61 11.9M
2022-07-27 10.51 11.00 10.31 11.00 17.9M
2022-07-26 12.10 12.47 10.80 10.85 23.0M
2022-07-25 10.33 11.34 10.18 11.34 6.0M
2022-07-22 10.36 10.50 10.21 10.31 1.9M
2022-07-21 10.31 10.54 10.13 10.36 2.7M
2022-07-20 9.99 10.31 9.92 10.28 2.8M
2022-07-19 9.92 10.06 9.77 10.04 2.7M
2022-07-18 9.44 9.96 9.44 9.92 3.7M
2022-07-15 9.56 9.65 9.41 9.50 2.5M
2022-07-14 9.48 9.71 9.40 9.64 2.6M
2022-07-13 9.43 9.73 9.20 9.60 2.9M
2022-07-12 9.55 9.55 9.29 9.40 2.1M
2022-07-11 9.36 9.60 9.16 9.60 3.4M
2022-07-08 9.09 9.52 9.09 9.35 2.5M
2022-07-07 9.10 9.35 8.92 9.08 1.3M
2022-07-06 8.88 9.09 8.86 9.04 1.3M
2022-07-05 9.26 9.33 8.88 8.96 1.8M
2022-07-04 9.25 9.48 9.13 9.27 1.8M
2022-07-01 9.10 9.42 9.01 9.20 1.7M
2022-06-30 9.13 9.28 9.03 9.03 2.1M
2022-06-29 9.36 9.45 9.13 9.14 2.4M
2022-06-28 9.21 9.44 9.13 9.35 2.9M
2022-06-27 9.42 9.83 9.14 9.19 6.3M
2022-06-24 9.33 9.56 9.26 9.42 2.7M
2022-06-23 9.08 9.33 9.05 9.33 2.2M
2022-06-22 9.20 9.35 8.95 9.13 2.8M
2022-06-21 9.02 9.31 8.89 9.30 4.2M
2022-06-20 8.79 9.09 8.70 9.01 2.5M
2022-06-17 8.75 8.76 8.51 8.72 1.7M
2022-06-16 8.93 9.00 8.76 8.82 2.1M
2022-06-15 8.91 9.28 8.88 8.88 2.2M
2022-06-14 8.98 9.03 8.65 8.90 2.0M
2022-06-13 8.81 9.07 8.71 9.00 2.8M
2022-06-10 8.58 8.88 8.58 8.80 2.1M
2022-06-09 8.76 8.83 8.55 8.63 1.6M
2022-06-08 8.85 8.94 8.56 8.70 3.0M
2022-06-07 9.14 9.30 8.88 8.93 2.7M
2022-06-06 8.80 9.42 8.71 9.14 4.6M
2022-06-02 8.82 8.85 8.64 8.79 1.8M
2022-06-01 8.45 9.00 8.44 8.85 4.5M
2022-05-31 8.52 8.55 8.29 8.46 1.9M
2022-05-30 8.62 8.79 8.42 8.47 2.5M
2022-05-27 8.78 8.79 8.51 8.64 2.1M
2022-05-26 8.83 8.91 8.60 8.71 3.0M
2022-05-25 8.52 8.90 8.37 8.90 4.0M
2022-05-24 8.97 9.02 8.48 8.65 4.5M
2022-05-23 8.50 9.10 8.37 8.86 7.0M
2022-05-20 8.40 9.00 8.22 8.53 7.7M
2022-05-19 8.48 9.15 8.36 8.57 11.9M
2022-05-18 8.32 8.32 8.32 8.32 0.4M
2022-05-10 7.36 7.57 7.36 7.56 1.0M
2022-05-09 7.45 7.59 7.31 7.49 0.9M
2022-05-06 7.25 7.45 7.25 7.36 1.1M
2022-05-05 7.41 7.58 7.30 7.45 1.1M
2022-04-29 7.00 7.58 7.00 7.45 1.6M
2022-04-28 7.01 7.18 6.85 7.02 2.0M
2022-04-27 7.10 7.39 6.80 7.07 3.8M
2022-04-26 7.56 7.69 7.20 7.20 2.6M
2022-04-25 8.00 8.03 7.50 7.58 2.6M
2022-04-22 8.15 8.27 7.91 8.10 2.3M
2022-04-21 8.47 8.50 8.07 8.15 1.7M
2022-04-20 8.63 8.77 8.41 8.54 1.6M
2022-04-19 8.33 8.69 8.33 8.64 2.0M
2022-04-18 8.45 8.46 8.05 8.42 1.6M
2022-04-15 9.11 9.11 8.30 8.37 3.9M
2022-04-14 8.51 9.14 8.51 9.09 4.2M
2022-04-13 8.74 8.74 8.44 8.49 1.9M
2022-04-12 8.41 8.78 7.83 8.77 2.3M
2022-04-11 8.82 8.93 8.33 8.41 2.5M
2022-04-08 9.20 9.21 8.78 8.82 2.5M
2022-04-07 9.44 9.51 9.09 9.12 2.7M
2022-04-06 9.25 9.54 8.62 9.51 3.3M
2022-04-01 9.37 9.39 8.90 9.20 2.5M
2022-03-31 9.20 9.43 9.09 9.36 2.4M
2022-03-30 9.37 9.40 9.15 9.23 2.3M
2022-03-29 9.52 9.61 9.15 9.40 2.7M
2022-03-28 9.55 9.66 9.30 9.52 2.7M
2022-03-25 9.50 9.67 9.41 9.53 3.9M
2022-03-24 9.81 9.87 9.41 9.44 4.2M
2022-03-23 10.03 10.28 9.78 9.80 5.4M
2022-03-22 10.14 10.35 9.88 9.99 7.8M
2022-03-21 10.38 10.93 9.82 10.47 16.7M
2022-03-18 9.30 10.20 9.24 10.20 10.3M
2022-03-17 9.25 9.39 9.04 9.27 5.1M
2022-03-16 8.55 9.21 8.51 9.14 3.4M
2022-03-15 8.61 9.06 8.55 8.55 2.4M
2022-03-14 8.80 9.08 8.74 8.75 2.1M
2022-03-11 8.83 8.97 8.53 8.88 1.5M
2022-03-10 8.72 8.97 8.72 8.84 1.6M
2022-03-09 8.82 9.01 7.97 8.63 2.1M
2022-03-08 8.97 9.39 8.66 8.82 2.3M
2022-03-07 9.10 9.12 8.87 8.98 1.2M
2022-03-04 9.15 9.26 8.96 9.04 1.7M
2022-03-03 9.30 9.39 9.22 9.26 1.9M
2022-03-02 9.09 9.40 8.93 9.34 2.8M
2022-03-01 8.94 9.07 8.88 9.07 1.3M
2022-02-28 9.05 9.05 8.53 8.93 1.9M
2022-02-25 9.00 9.09 8.66 8.93 3.0M
2022-02-24 9.01 9.10 8.53 8.72 2.5M
2022-02-23 9.17 9.26 9.01 9.05 2.2M
2022-02-22 9.23 9.35 9.13 9.18 2.0M
2022-02-21 9.21 9.47 9.18 9.32 3.2M
2022-02-18 9.08 9.34 9.07 9.12 4.5M
2022-02-17 9.41 9.49 9.03 9.03 10.8M
2022-02-16 8.94 9.79 8.80 9.53 13.7M
2022-02-15 8.74 8.95 8.55 8.90 3.4M
2022-02-14 8.45 9.00 8.35 8.74 2.3M
2022-02-11 8.69 8.75 8.39 8.42 2.8M
2022-02-10 8.77 8.89 8.53 8.71 2.3M
2022-02-09 8.88 8.93 8.55 8.77 4.4M
2022-02-08 8.73 8.92 8.49 8.86 3.7M
2022-02-07 8.75 8.81 7.76 8.71 4.3M
2022-01-28 8.46 9.10 8.30 8.61 4.2M
2022-01-27 8.75 8.75 8.30 8.31 4.5M
2022-01-26 8.08 8.81 8.06 8.81 4.8M
2022-01-25 8.29 8.49 8.01 8.01 2.0M
2022-01-24 8.25 8.50 8.18 8.39 1.4M
2022-01-21 8.24 8.46 8.12 8.31 2.3M
2022-01-20 8.70 8.70 8.16 8.21 2.9M
2022-01-19 8.48 8.73 8.48 8.71 2.7M
2022-01-18 9.00 9.00 8.45 8.48 4.2M
2022-01-17 9.07 9.14 8.92 9.01 4.0M
2022-01-14 9.60 9.64 8.99 9.10 6.9M
2022-01-13 10.05 10.18 9.28 9.75 9.3M
2022-01-12 9.07 9.86 8.85 9.86 3.8M
2022-01-11 8.69 9.06 8.66 8.96 2.4M
2022-01-10 8.59 8.79 8.49 8.67 1.4M
2022-01-07 8.86 8.93 8.07 8.59 2.2M
2022-01-06 8.70 9.00 8.65 8.85 1.9M
2022-01-05 8.88 8.89 8.60 8.70 2.1M
2022-01-04 8.56 8.88 8.40 8.88 3.1M