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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	43.78	43.27	43.27	44.13	43.25	7.78M
February 12, 2026	44.26	43.88	43.88	44.32	43.5	9.62M
February 11, 2026	43.09	44.07	44.07	44.58	43	12.51M
February 10, 2026	43.04	43.09	43.09	43.44	42.63	10.33M
February 09, 2026	42.96	42.8	42.8	43.28	42.41	11.16M
February 06, 2026	42.62	42.37	42.37	43.57	42.27	11.58M
February 05, 2026	44.3	43.03	43.03	44.37	42.72	11.76M
February 04, 2026	44.11	44.64	44.64	44.86	43.25	11.78M
February 03, 2026	43.8	44.48	44.48	44.59	43.02	14.05M
February 02, 2026	44.58	43.21	43.21	44.98	43.02	14.89M
January 30, 2026	45.31	44.82	44.82	45.75	43.8	14.48M
January 29, 2026	47.2	45.53	45.53	47.31	45.5	19.69M
January 28, 2026	48	47.53	47.53	48.2	46.88	16.94M
January 27, 2026	49.2	48.18	48.18	49.68	46.82	25.26M
January 26, 2026	51.94	49.71	49.71	51.94	48.73	36.61M
January 23, 2026	48.23	49.7	49.7	50	47.67	23.51M
January 22, 2026	47.8	48.37	48.37	48.64	47.21	18.46M
January 21, 2026	46.84	47.88	47.88	48.48	46.54	20.49M
January 20, 2026	47.6	47.31	47.31	48.66	46.81	20.04M
January 19, 2026	45.59	47.59	47.59	47.81	45.42	23.83M
January 16, 2026	46.6	45.36	45.36	46.67	45.22	14.65M
January 15, 2026	44.7	46.2	46.2	46.97	44.38	20.96M
January 14, 2026	42.72	44.2	44.2	45.53	42.7	20.79M
January 13, 2026	44.57	42.49	42.49	44.57	42.43	17.74M
January 12, 2026	44.78	44.57	44.57	45.18	44.04	13.72M
January 09, 2026	45.16	44.78	44.78	45.6	44.5	15.28M
January 08, 2026	43.61	45.17	45.17	45.2	43.45	15.44M
January 07, 2026	44.27	43.89	43.89	44.58	43.6	11.92M
January 06, 2026	43.34	44.25	44.25	44.8	43.22	14.31M
January 05, 2026	41.41	43.44	43.44	43.99	41.41	16.21M
December 31, 2025	42.79	41.37	41.37	42.81	41.26	12.09M
December 30, 2025	43.04	42.57	42.57	43.69	42.42	9.76M
December 29, 2025	43.16	43.35	43.35	44.12	43.05	10.05M
December 26, 2025	43.16	43.19	43.19	43.9	42.91	9.71M
December 25, 2025	43.02	43.11	43.11	43.6	42.7	9.71M
December 24, 2025	41	43.32	43.32	43.65	40.7	13.98M
December 23, 2025	42.85	42.77	42.77	43.33	42.37	11.69M
December 22, 2025	42.62	42.84	42.84	43.35	42.45	12.83M
December 19, 2025	43.64	42.69	42.69	43.94	42.35	17.66M
December 18, 2025	45.43	43.5	43.5	45.43	43.34	14.28M
December 17, 2025	45.44	45.83	45.83	45.87	44.05	8.81M
December 16, 2025	46.8	45.34	45.34	46.81	44.99	8.59M
December 15, 2025	47.35	46.96	46.96	48.28	46.7	9.36M
December 12, 2025	46.57	47.4	47.4	47.8	46.08	11.38M
December 11, 2025	45.6	46.42	46.42	47.16	45.21	13.43M
December 10, 2025	47.5	45.64	45.64	47.55	43.5	19.14M
December 09, 2025	47.15	47.1	47.1	48.36	46.82	9.87M
December 08, 2025	46.93	47.43	47.43	47.55	46.05	12.91M
December 05, 2025	45.73	47.23	47.23	47.8	45.7	13.53M
December 04, 2025	46.42	45.97	45.97	46.42	45.41	8.47M
December 03, 2025	45.37	46.26	46.26	46.8	45.37	12.95M
December 02, 2025	46.13	45.37	45.37	46.2	45.01	8.65M
December 01, 2025	47.26	46.11	46.11	47.36	45.6	12.22M
November 28, 2025	46.42	47.26	47.26	47.97	46.42	8.99M
November 27, 2025	46.71	46.41	46.41	48.19	46.37	10.72M
November 26, 2025	46.6	47.03	47.03	47.8	46.1	10.91M
November 25, 2025	46.01	46.96	46.96	47.27	45.7	11.6M
November 24, 2025	45.33	46.24	46.24	46.77	45.33	12.8M
November 21, 2025	45.51	45.24	45.24	46.34	45.1	12.45M
November 20, 2025	47.17	45.95	45.95	47.99	45.79	14.19M

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