Shenke Slide Bearing
申科股份 SZ002633 Forward-adjusted MAIN
15.23
+0.05
(+0.33%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.37
High
15.67
Low
15.18
Prev close
15.18
Amplitude
3.23%
Volume
4.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.48
MA10
14.81
MA20
14.67
MA60
14.34
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.37 | 15.67 | 15.18 | 15.23 | 4M |
| 2 | 2026-09-29 | 15.29 | 15.76 | 15.11 | 15.18 | 5M |
| 3 | 2026-09-28 | 15.78 | 16.18 | 15.02 | 15.27 | 8M |
| 4 | 2026-09-24 | 15.72 | 16.79 | 15.00 | 15.86 | 13M |
| 5 | 2026-09-23 | 15.11 | 15.87 | 14.67 | 15.87 | 7M |
| 6 | 2026-09-22 | 14.24 | 14.49 | 14.15 | 14.43 | 2M |
| 7 | 2026-09-21 | 14.10 | 14.34 | 14.01 | 14.20 | 2M |
| 8 | 2026-09-18 | 14.08 | 14.33 | 14.03 | 14.10 | 1M |
| 9 | 2026-09-17 | 13.88 | 14.12 | 13.66 | 14.02 | 1M |
| 10 | 2026-09-16 | 13.61 | 14.07 | 13.61 | 13.96 | 2M |
| 11 | 2026-09-15 | 14.34 | 14.39 | 13.70 | 13.72 | 2M |
| 12 | 2026-09-14 | 14.03 | 14.53 | 13.83 | 14.33 | 1M |
52W
Data range
11.70
38.0%
21.00
High/low over the last 250 trading days, and where the price sits.
← Stocks