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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	47.43	46.85	46.85	48.88	46.4	14.08M
November 18, 2025	50.73	47.44	47.44	50.75	47.24	18.98M
November 17, 2025	48.68	51.03	51.03	51.8	47.77	20.46M
November 14, 2025	48.85	49.61	49.61	51.97	48.65	22.85M
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

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