Zhejiang Sf Oilless Bearing Co.,Ltd. - 300817.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.62	18.75	18.75	19.22	18.62	2.47M
December 03, 2025	18.96	18.81	18.81	18.97	18.58	1.62M
December 02, 2025	19.26	18.92	18.92	19.46	18.87	2.54M
December 01, 2025	19.06	19.19	19.19	19.29	18.88	2.04M
November 28, 2025	18.62	18.94	18.94	18.96	18.46	2.22M
November 27, 2025	18.65	18.62	18.62	18.8	18.6	1.42M
November 26, 2025	18.81	18.59	18.59	18.99	18.59	1.94M
November 25, 2025	19	18.8	18.8	19.08	18.79	1.96M
November 24, 2025	18.31	18.87	18.87	18.97	18.31	2.53M
November 21, 2025	18.66	18.31	18.31	18.94	18.15	3.19M
November 20, 2025	18.95	18.85	18.85	19.12	18.77	1.81M
November 19, 2025	19.5	18.85	18.85	19.55	18.81	2.71M
November 18, 2025	19.49	19.44	19.44	19.51	19.33	1.76M
November 17, 2025	19.67	19.51	19.51	19.72	19.4	2.23M
November 14, 2025	19.57	19.68	19.68	19.8	19.5	1.89M
November 13, 2025	20.49	19.7	19.7	20.49	19.66	1.78M
November 12, 2025	20	19.72	19.72	20.06	19.66	2.19M
November 11, 2025	20.16	20.03	20.03	20.16	19.85	2.1M
November 10, 2025	20.3	19.97	19.97	20.36	19.93	3.72M
November 07, 2025	20.49	20.3	20.3	21.2	20.25	6.72M
November 06, 2025	20.26	20.39	20.39	20.56	20.02	3.11M
November 05, 2025	19.89	20.15	20.15	20.27	19.71	2.32M
November 04, 2025	20.4	20.02	20.02	20.4	19.88	2.29M
November 03, 2025	20.22	20.37	20.37	20.4	20.11	1.87M
October 31, 2025	19.95	20.25	20.25	20.33	19.82	2.57M
October 30, 2025	20.15	19.86	19.86	20.2	19.81	2.08M
October 29, 2025	20.31	20.16	20.16	20.48	20.09	1.61M
October 28, 2025	20.35	20.31	20.31	20.44	20.08	2.11M
October 27, 2025	20.33	20.33	20.33	20.49	20.2	2.2M
October 24, 2025	20.1	20.26	20.26	20.32	20.04	2.22M
October 23, 2025	19.99	20.1	20.1	20.12	19.8	1.65M
October 22, 2025	19.93	20.08	20.08	20.32	19.85	1.98M
October 21, 2025	19.84	20	20	20.04	19.63	1.55M
October 20, 2025	19.48	19.84	19.84	19.93	19.48	2.25M
October 17, 2025	19.96	19.34	19.34	19.97	19.3	2.37M
October 16, 2025	20.31	19.87	19.87	20.31	19.83	2.33M
October 15, 2025	20.15	20.32	20.32	20.39	19.9	2.16M
October 14, 2025	20.45	19.97	19.97	20.69	19.9	2.86M
October 13, 2025	20.26	20.47	20.47	20.57	19.4	3.4M
October 10, 2025	20.75	20.78	20.78	21.26	20.6	3.41M
October 09, 2025	20.72	20.74	20.74	20.95	20.5	2.94M
September 30, 2025	21.1	20.68	20.68	21.1	20.68	2.93M
September 29, 2025	20.8	20.94	20.94	21.18	20.6	2.69M
September 26, 2025	21.12	20.82	20.82	21.42	20.72	3.8M
September 25, 2025	21.18	21.22	21.22	22	21.18	4.31M
September 24, 2025	21.15	21.34	21.26	21.46	20.93	2.81M
September 23, 2025	21.7	21.25	21.25	21.89	20.8	4.4M
September 22, 2025	21.51	21.74	21.74	22.05	21.51	2.63M
September 19, 2025	22.33	21.68	21.68	22.5	21.53	4.74M
September 18, 2025	22.8	22.32	22.32	23.1	22.06	6.91M
September 17, 2025	22.96	22.8	22.8	23.2	22.71	5.81M
September 16, 2025	22.13	22.87	22.87	22.97	22.13	7.65M
September 15, 2025	22.01	22.12	22.12	22.56	22	3.29M
September 12, 2025	22.42	22.13	22.13	22.54	22	3.5M
September 11, 2025	22	22.49	22.49	22.5	21.69	3.95M
September 10, 2025	22.28	22.02	22.02	22.45	22	3.17M
September 09, 2025	22.88	22.28	22.28	22.88	22.21	4.56M
September 08, 2025	22.11	22.96	22.96	22.97	21.98	7.47M
September 05, 2025	21.33	21.96	21.96	22	21.23	4.33M
September 04, 2025	21.73	21.3	21.3	22	20.93	5.44M

Zhejiang Sf Oilless Bearing Co.,Ltd. (300817.SZ) SHZ