Luoyang Xinqianglian Slewing Bearing Co., Ltd. (300850.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 19.25 | 20.43 | 18.88 | 19.98 | 19.98 | 16,860,648 |
| 25 Apr 2024 | 20.13 | 20.63 | 19.91 | 20.28 | 20.28 | 5,826,164 |
| 24 Apr 2024 | 20.78 | 20.86 | 20.15 | 20.38 | 20.38 | 6,403,679 |
| 23 Apr 2024 | 21.21 | 21.44 | 20.45 | 20.77 | 20.77 | 4,661,716 |
| 22 Apr 2024 | 21.23 | 21.65 | 20.70 | 21.13 | 21.13 | 6,349,093 |
| 19 Apr 2024 | 22.08 | 22.38 | 21.11 | 21.19 | 21.19 | 6,606,500 |
| 18 Apr 2024 | 22.40 | 22.66 | 21.85 | 22.25 | 22.25 | 5,126,145 |
| 17 Apr 2024 | 22.19 | 22.54 | 22.00 | 22.45 | 22.45 | 5,336,815 |
| 16 Apr 2024 | 22.85 | 23.06 | 21.66 | 21.86 | 21.86 | 5,054,900 |
| 15 Apr 2024 | 23.30 | 24.05 | 22.60 | 22.92 | 22.92 | 5,131,162 |
| 12 Apr 2024 | 23.63 | 24.22 | 23.16 | 23.20 | 23.20 | 4,145,316 |
| 11 Apr 2024 | 23.72 | 24.21 | 23.50 | 23.71 | 23.71 | 4,443,208 |
| 10 Apr 2024 | 24.74 | 24.94 | 23.95 | 24.22 | 24.22 | 4,235,933 |
| 09 Apr 2024 | 23.79 | 25.10 | 23.74 | 24.73 | 24.73 | 5,651,814 |
| 08 Apr 2024 | 24.68 | 25.07 | 23.72 | 23.79 | 23.79 | 5,795,979 |
| 03 Apr 2024 | 25.68 | 26.14 | 25.01 | 25.04 | 25.04 | 7,396,649 |
| 02 Apr 2024 | 26.63 | 26.89 | 25.71 | 26.05 | 26.05 | 12,142,257 |
| 01 Apr 2024 | 23.77 | 25.81 | 23.75 | 25.37 | 25.37 | 7,401,806 |
| 29 Mar 2024 | 23.47 | 23.85 | 23.47 | 23.67 | 23.67 | 1,576,881 |
| 28 Mar 2024 | 23.30 | 23.90 | 23.00 | 23.52 | 23.52 | 4,007,519 |
| 27 Mar 2024 | 24.62 | 24.66 | 23.15 | 23.20 | 23.20 | 3,779,816 |
| 26 Mar 2024 | 24.50 | 24.79 | 24.06 | 24.55 | 24.55 | 4,263,974 |
| 25 Mar 2024 | 25.09 | 25.09 | 24.15 | 24.20 | 24.20 | 4,352,022 |
| 22 Mar 2024 | 25.95 | 25.95 | 24.98 | 25.11 | 25.11 | 5,909,255 |
| 21 Mar 2024 | 26.00 | 26.35 | 25.67 | 26.09 | 26.09 | 6,121,034 |
| 20 Mar 2024 | 26.18 | 26.35 | 25.71 | 25.93 | 25.93 | 5,565,714 |
| 19 Mar 2024 | 26.26 | 27.18 | 25.80 | 26.14 | 26.14 | 8,592,293 |
| 18 Mar 2024 | 25.98 | 26.29 | 25.85 | 26.28 | 26.28 | 5,199,264 |
| 15 Mar 2024 | 25.43 | 26.12 | 25.29 | 25.77 | 25.77 | 4,651,715 |
| 14 Mar 2024 | 25.77 | 25.99 | 25.09 | 25.41 | 25.41 | 5,257,367 |
| 13 Mar 2024 | 25.96 | 26.20 | 25.67 | 25.84 | 25.84 | 5,880,491 |
| 12 Mar 2024 | 26.20 | 26.50 | 25.85 | 26.03 | 26.03 | 8,480,697 |
| 11 Mar 2024 | 25.16 | 26.09 | 25.13 | 26.09 | 26.09 | 7,739,694 |
| 08 Mar 2024 | 24.96 | 25.60 | 24.71 | 25.18 | 25.18 | 5,556,188 |
| 07 Mar 2024 | 25.40 | 26.25 | 24.96 | 24.96 | 24.96 | 9,068,118 |
| 06 Mar 2024 | 24.16 | 26.09 | 24.16 | 25.72 | 25.72 | 11,456,484 |
| 05 Mar 2024 | 24.68 | 24.82 | 24.14 | 24.24 | 24.24 | 4,758,382 |
| 04 Mar 2024 | 24.98 | 25.31 | 24.56 | 24.81 | 24.81 | 4,066,799 |
| 01 Mar 2024 | 25.22 | 25.34 | 24.84 | 25.06 | 25.06 | 4,915,178 |
| 29 Feb 2024 | 23.80 | 25.25 | 23.58 | 25.23 | 25.23 | 8,836,527 |
| 28 Feb 2024 | 25.16 | 26.18 | 24.26 | 24.30 | 24.30 | 10,202,825 |
| 27 Feb 2024 | 24.55 | 25.28 | 24.28 | 25.28 | 25.28 | 7,722,377 |
| 26 Feb 2024 | 24.44 | 25.18 | 24.35 | 24.72 | 24.72 | 9,473,511 |
| 23 Feb 2024 | 23.52 | 23.79 | 23.22 | 23.78 | 23.78 | 4,082,063 |
| 22 Feb 2024 | 23.30 | 23.77 | 23.02 | 23.52 | 23.52 | 3,629,180 |
| 21 Feb 2024 | 22.80 | 24.05 | 22.53 | 23.26 | 23.26 | 6,283,198 |
| 20 Feb 2024 | 22.80 | 22.98 | 22.35 | 22.89 | 22.89 | 4,605,258 |
| 19 Feb 2024 | 23.88 | 23.90 | 22.63 | 23.00 | 23.00 | 7,139,214 |
| 08 Feb 2024 | 22.31 | 23.70 | 22.31 | 23.23 | 23.23 | 9,821,371 |
| 07 Feb 2024 | 20.57 | 22.49 | 20.56 | 22.23 | 22.23 | 10,992,790 |
| 06 Feb 2024 | 19.00 | 21.18 | 18.80 | 20.62 | 20.62 | 9,507,727 |
| 05 Feb 2024 | 20.70 | 20.91 | 18.40 | 19.33 | 19.33 | 10,666,872 |
| 02 Feb 2024 | 22.02 | 22.36 | 20.05 | 20.80 | 20.80 | 6,934,109 |
| 01 Feb 2024 | 22.38 | 22.84 | 21.81 | 21.91 | 21.91 | 6,031,175 |
| 31 Jan 2024 | 24.05 | 24.39 | 22.44 | 22.55 | 22.55 | 6,537,592 |
| 30 Jan 2024 | 24.81 | 25.09 | 24.21 | 24.26 | 24.26 | 3,016,473 |
| 29 Jan 2024 | 26.12 | 26.30 | 24.77 | 24.81 | 24.81 | 4,217,331 |
| 26 Jan 2024 | 26.50 | 26.75 | 26.04 | 26.13 | 26.13 | 3,020,398 |
| 25 Jan 2024 | 26.03 | 26.60 | 25.60 | 26.53 | 26.53 | 3,859,819 |
| 24 Jan 2024 | 26.20 | 26.77 | 25.33 | 26.02 | 26.02 | 3,654,458 |
| 23 Jan 2024 | 25.39 | 26.29 | 25.21 | 26.04 | 26.04 | 4,169,320 |
| 22 Jan 2024 | 27.66 | 27.66 | 25.50 | 25.63 | 25.63 | 4,962,484 |
| 19 Jan 2024 | 28.10 | 28.57 | 27.60 | 27.60 | 27.60 | 2,715,816 |
| 18 Jan 2024 | 27.91 | 28.31 | 27.30 | 28.10 | 28.10 | 4,053,947 |
| 17 Jan 2024 | 29.47 | 29.47 | 28.12 | 28.12 | 28.12 | 3,572,866 |
| 16 Jan 2024 | 29.36 | 29.96 | 28.92 | 29.44 | 29.44 | 3,494,826 |
| 15 Jan 2024 | 29.72 | 30.02 | 29.13 | 29.38 | 29.38 | 3,454,533 |
| 12 Jan 2024 | 30.24 | 30.83 | 30.00 | 30.02 | 30.02 | 5,342,007 |
| 11 Jan 2024 | 28.99 | 30.30 | 28.66 | 30.10 | 30.10 | 6,250,525 |
| 10 Jan 2024 | 28.80 | 29.54 | 28.38 | 28.93 | 28.93 | 3,378,035 |
| 09 Jan 2024 | 28.76 | 29.76 | 28.37 | 28.96 | 28.96 | 4,649,635 |
| 08 Jan 2024 | 29.19 | 29.64 | 28.52 | 28.52 | 28.52 | 3,603,526 |
| 05 Jan 2024 | 30.21 | 30.47 | 29.03 | 29.16 | 29.16 | 3,952,741 |
| 04 Jan 2024 | 30.99 | 30.99 | 29.99 | 30.15 | 30.15 | 3,634,413 |
| 03 Jan 2024 | 31.13 | 31.45 | 30.65 | 30.93 | 30.93 | 3,389,525 |
| 02 Jan 2024 | 31.91 | 31.97 | 31.10 | 31.12 | 31.12 | 4,455,413 |
| 29 Dec 2023 | 31.67 | 32.30 | 31.60 | 31.83 | 31.83 | 6,969,436 |
| 28 Dec 2023 | 29.77 | 31.98 | 29.54 | 31.35 | 31.35 | 9,843,814 |
| 27 Dec 2023 | 29.63 | 29.81 | 29.03 | 29.79 | 29.79 | 3,445,674 |
| 26 Dec 2023 | 30.02 | 30.02 | 29.22 | 29.69 | 29.69 | 3,989,048 |
| 25 Dec 2023 | 29.31 | 30.63 | 29.21 | 30.10 | 30.10 | 6,151,598 |
| 22 Dec 2023 | 29.01 | 29.77 | 28.64 | 29.30 | 29.30 | 5,238,246 |
| 21 Dec 2023 | 28.40 | 29.26 | 28.07 | 29.11 | 29.11 | 4,086,945 |
| 20 Dec 2023 | 28.58 | 29.00 | 28.51 | 28.59 | 28.59 | 3,437,776 |
| 19 Dec 2023 | 28.38 | 28.82 | 28.24 | 28.59 | 28.59 | 2,873,363 |
| 18 Dec 2023 | 29.31 | 29.33 | 28.27 | 28.38 | 28.38 | 4,458,922 |
| 15 Dec 2023 | 29.61 | 29.92 | 29.09 | 29.30 | 29.30 | 3,479,662 |
| 14 Dec 2023 | 30.18 | 30.38 | 29.55 | 29.60 | 29.60 | 2,900,783 |
| 13 Dec 2023 | 30.34 | 30.45 | 29.90 | 29.98 | 29.98 | 2,410,717 |
| 12 Dec 2023 | 30.54 | 30.54 | 30.15 | 30.46 | 30.46 | 2,892,455 |
| 11 Dec 2023 | 29.80 | 30.46 | 29.26 | 30.41 | 30.41 | 4,761,998 |
| 08 Dec 2023 | 30.99 | 31.15 | 29.45 | 30.15 | 30.15 | 9,271,966 |
| 07 Dec 2023 | 31.20 | 31.20 | 30.55 | 30.55 | 30.55 | 5,802,903 |
| 06 Dec 2023 | 33.30 | 33.70 | 31.01 | 31.14 | 31.14 | 9,437,160 |
| 05 Dec 2023 | 33.16 | 33.98 | 33.10 | 33.49 | 33.49 | 4,503,358 |
| 04 Dec 2023 | 33.33 | 33.74 | 33.19 | 33.45 | 33.45 | 2,905,667 |
| 01 Dec 2023 | 32.90 | 33.31 | 32.64 | 33.15 | 33.15 | 2,419,240 |
| 30 Nov 2023 | 33.30 | 33.56 | 32.72 | 32.87 | 32.87 | 3,219,844 |
| 29 Nov 2023 | 33.75 | 33.85 | 33.35 | 33.44 | 33.44 | 2,695,182 |
| 28 Nov 2023 | 33.10 | 33.76 | 32.85 | 33.76 | 33.76 | 3,566,084 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.