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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	38.13	38.51	38.51	39.05	38.01	20.08M
August 12, 2025	41.18	38.75	38.75	41.88	36.84	41.58M
August 11, 2025	36.39	38.94	38.94	38.95	36.12	21.63M
August 08, 2025	35.6	36.4	36.4	36.5	35.42	12.22M
August 07, 2025	34.32	35.6	35.6	35.85	34.13	12.71M
August 06, 2025	34.89	34.47	34.47	35.14	33.83	11.43M
August 05, 2025	34.67	34.96	34.96	35.65	34.67	10.09M
August 04, 2025	32.88	34.68	34.68	34.94	32.51	10.91M
August 01, 2025	33.11	33.17	33.17	33.39	32.42	6.81M
July 31, 2025	33.66	33.11	33.11	34.48	33.03	8.79M
July 30, 2025	33.38	33.71	33.71	33.94	33.22	8.74M
July 29, 2025	34.06	33.38	33.38	34.14	33.16	13.45M
July 28, 2025	34	34.09	34.09	34.64	34	7.68M
July 25, 2025	35.12	33.93	33.93	35.13	33.8	15.44M
July 24, 2025	35.9	35.13	35.13	36.03	35.1	12.64M
July 23, 2025	39.1	35.81	35.81	39.36	35.8	22.53M
July 22, 2025	36.45	37.62	37.62	37.85	35.81	25.47M
July 21, 2025	35.53	35.31	35.31	36.23	34.99	7.72M
July 18, 2025	36	35.5	35.5	36.24	34.82	11.43M
July 17, 2025	35.6	36	36	36.3	35.5	6.36M
July 16, 2025	36.74	35.74	35.74	37.28	35.48	9.16M
July 15, 2025	36.82	36.5	36.5	36.91	35.4	10.89M
July 14, 2025	36.58	37.2	37.2	37.23	36.12	8.24M
July 11, 2025	36.57	36.34	36.34	36.88	36.02	6.19M
July 10, 2025	37.05	36.88	36.88	37.11	36.24	7.34M
July 09, 2025	37.55	37.07	37.07	38.92	36.7	13.42M
July 08, 2025	35.92	37.48	37.48	37.96	35.61	14.71M
July 07, 2025	35.3	35.84	35.84	35.95	35	5.89M

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