Luoyang Xinqianglian Slewing Bearing Co., Ltd. - 300850.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	49.51	49.8	49.8	50.38	48.3	20.81M
November 12, 2025	47.67	49.47	49.47	49.89	46.7	26.32M
November 11, 2025	48.36	47.78	47.78	49.25	47.51	15.27M
November 10, 2025	50.08	48.01	48.01	50.43	47.56	20.61M
November 07, 2025	49.51	49.7	49.7	51	49.08	19.71M
November 06, 2025	49.99	49.82	49.82	51.2	49.4	19.67M
November 05, 2025	48.94	50.19	50.19	50.97	48.61	20.38M
November 04, 2025	52.3	50.06	50.06	52.8	49.38	23.02M
November 03, 2025	52.5	52.18	52.18	52.75	50.5	24.63M
October 31, 2025	54.5	52.8	52.8	55.78	52.39	33.51M
October 30, 2025	52.26	53.89	53.89	57.71	51.86	44.45M
October 29, 2025	49.79	52.55	52.55	54	49.63	36.06M
October 28, 2025	52.05	49.77	49.77	52.35	49.33	35.28M
October 27, 2025	54	52.14	52.14	54	51.01	37.85M
October 24, 2025	52.02	53.6	53.6	54.36	51.45	45.38M
October 23, 2025	47.57	53.19	53.19	55	47.01	54.81M
October 22, 2025	45.99	48.17	48.17	49.6	45.21	53.94M
October 21, 2025	43.95	44.4	44.4	45.34	43.4	22.26M
October 20, 2025	42.49	43.35	43.35	43.43	41.31	17.71M
October 17, 2025	43.35	41.66	41.66	43.49	41.49	16.86M
October 16, 2025	43.5	43.29	43.29	44.05	42.48	13.91M
October 15, 2025	43.69	43.82	43.82	44	42.36	16.88M
October 14, 2025	45.05	43.46	43.46	46.9	43.23	28.32M
October 13, 2025	42.47	45.24	45.24	46.25	42.36	29.82M
October 10, 2025	44.3	45.41	45.41	46.99	44.19	33.1M
October 09, 2025	44.15	44.11	44.11	45.04	42.8	34.15M
September 30, 2025	42.4	43.48	43.48	44.46	42.28	30.76M
September 29, 2025	42.1	42.4	42.4	42.87	41.2	36.54M
September 26, 2025	40.28	40.73	40.73	43.44	40.06	39.71M
September 25, 2025	38.25	40.25	40.25	41.18	38.12	32.9M
September 24, 2025	38.2	38.38	38.38	38.94	37.81	18.14M
September 23, 2025	38.65	38.52	38.52	39.5	37.21	19.91M
September 22, 2025	39.55	38.75	38.75	39.89	38.25	19.51M
September 19, 2025	38.65	40	40	41	38.2	33.95M
September 18, 2025	36.43	38.3	38.3	40	36.13	39.38M
September 17, 2025	35.42	36.59	36.59	37.08	35.15	18.65M
September 16, 2025	35.69	35.43	35.43	36.04	34.65	12.73M
September 15, 2025	36.35	35.75	35.75	37.35	35.7	16.33M
September 12, 2025	37.35	36.36	36.36	37.41	36.33	16.74M
September 11, 2025	35.5	37.36	37.36	38.15	35.25	25.39M
September 10, 2025	36.73	35.58	35.58	37.39	34.84	27.11M
September 09, 2025	38.4	37.06	37.06	39.03	36.87	21.43M
September 08, 2025	38.75	38.93	38.93	40.16	38.22	34.6M
September 05, 2025	33.56	39.36	39.36	39.8	33.56	45.69M
September 04, 2025	34.93	33.75	33.75	35.48	33.2	17.71M
September 03, 2025	35.5	35.13	35.13	36.17	34.71	11.53M
September 02, 2025	35.75	35.45	35.45	36.18	35.08	12.95M
September 01, 2025	36.17	35.75	35.75	36.37	35.55	14.53M
August 29, 2025	35.55	36.06	36.06	36.44	35.33	13.39M
August 28, 2025	35.84	35.59	35.59	36.2	34.41	17.63M
August 27, 2025	36.03	35.84	35.84	37.64	35.82	20.06M
August 26, 2025	36.91	36.08	36.08	36.91	35.56	19M
August 25, 2025	36.42	37.04	37.04	37.5	36.16	24.05M
August 22, 2025	37.89	36.88	36.88	37.89	36.58	26.12M
August 21, 2025	38.49	37.85	37.85	38.68	37.52	11.79M
August 20, 2025	38.7	38.48	38.48	39.13	38.09	11.83M
August 19, 2025	39.24	38.75	38.75	39.61	38.56	13.05M
August 18, 2025	39.4	39.24	39.24	39.89	39.01	16.49M
August 15, 2025	37.73	39.3	39.3	40	37.73	25.08M
August 14, 2025	38.6	37.62	37.62	39.35	37.62	15.93M

Luoyang Xinqianglian Slewing Bearing Co., Ltd. (300850.SZ) SHZ