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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.26	21.36	21.36	21.53	21.18	2.04M
February 12, 2026	21.3	21.28	21.28	21.38	21.03	2.01M
February 11, 2026	21.06	21.28	21.28	21.6	20.9	3.59M
February 10, 2026	21.08	21.07	21.07	21.18	20.86	1.87M
February 09, 2026	21.17	21.03	21.03	21.27	20.98	2.01M
February 06, 2026	20.47	21.01	21.01	21.26	20.32	3.64M
February 05, 2026	20.61	20.47	20.47	20.78	20.4	1.65M
February 04, 2026	20.86	20.73	20.73	20.98	20.56	2.12M
February 03, 2026	20.81	20.86	20.86	20.98	20.62	2.2M
February 02, 2026	20.46	20.68	20.68	21.39	20.42	4.16M
January 30, 2026	20.3	20.5	20.5	20.56	19.95	2.72M
January 29, 2026	20.52	20.27	20.27	20.85	20.14	2.55M
January 28, 2026	21.19	20.52	20.52	21.23	20.48	3.26M
January 27, 2026	21.23	21.19	21.19	21.44	20.5	3.13M
January 26, 2026	21.96	21.32	21.32	22.07	21.14	4.25M
January 23, 2026	21.82	22.06	22.06	22.15	21.69	3.73M
January 22, 2026	21.81	21.7	21.7	21.96	21.65	2.58M
January 21, 2026	21.55	21.83	21.83	21.91	21.44	3.17M
January 20, 2026	22.17	21.65	21.65	22.3	21.5	4.23M
January 19, 2026	22.06	22.16	22.16	22.3	21.9	3.24M
January 16, 2026	22.55	22.06	22.06	22.7	22.01	5.32M
January 15, 2026	22.51	22.69	22.69	23.2	22.32	7.11M
January 14, 2026	22.77	22.6	22.6	23.25	22.48	13.54M
January 13, 2026	22.07	22.99	22.99	23.25	21.4	16.66M
January 12, 2026	22.09	22.1	22.1	22.1	21.45	10.03M
January 09, 2026	22	21.77	21.77	22.96	21.53	13.75M
January 08, 2026	20.63	21.3	21.3	21.3	20.62	7.4M
January 07, 2026	20.85	20.64	20.64	21.08	20.6	4.57M
January 06, 2026	21.16	20.94	20.94	21.18	20.68	5.7M
January 05, 2026	21.13	21.06	21.06	21.42	20.9	5.69M
December 31, 2025	21.45	21.21	21.21	21.5	21.06	7.43M
December 30, 2025	20.59	21.67	21.67	21.79	20.5	13M
December 29, 2025	20.13	20.73	20.73	20.83	20	7.41M
December 26, 2025	20.52	20.22	20.22	20.67	20.02	6.82M
December 25, 2025	20.08	20.57	20.57	20.64	19.9	9.92M
December 24, 2025	19.7	20.14	20.14	20.29	19.62	8.05M
December 23, 2025	20.71	19.89	19.89	20.71	19.77	11.53M
December 22, 2025	19	20.83	20.83	21.96	18.97	17.63M
December 19, 2025	18.8	18.96	18.96	19.19	18.8	2.14M
December 18, 2025	18.49	18.7	18.7	19.06	18.37	3.04M
December 17, 2025	18.75	18.49	18.49	18.99	18.05	2.86M
December 16, 2025	18.81	18.75	18.75	18.95	18.43	3.04M
December 15, 2025	18.99	18.92	18.92	19.77	18.9	4.31M
December 12, 2025	18.96	19.12	19.12	19.14	18.76	1.95M
December 11, 2025	19.25	18.95	18.95	19.3	18.95	1.78M
December 10, 2025	19.14	19.19	19.19	19.38	19.03	1.99M
December 09, 2025	19.5	19.27	19.27	19.58	19.2	1.86M
December 08, 2025	19.39	19.55	19.55	19.55	19.21	2.72M
December 05, 2025	18.74	19.32	19.32	19.34	18.7	3.39M
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

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