Zhejiang Changsheng Sliding Bearings Co., Ltd. (SHE:300718)
China · Delayed Price · Currency is CNY 91.94
+1.71 (1.90%)
Sep 5, 2025, 3:04 PM CST
SHE:300718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 88.48 | 92.50 | 87.38 | 91.94 | 91.94 | 1.90% | 13,153,424 |
| Sep 4, 2025 | 90.61 | 94.98 | 88.54 | 90.23 | 90.23 | -2.36% | 14,382,460 |
| Sep 3, 2025 | 99.45 | 99.90 | 91.75 | 92.41 | 92.41 | -4.65% | 18,220,491 |
| Sep 2, 2025 | 92.08 | 100.00 | 88.00 | 96.92 | 96.92 | 5.29% | 29,024,002 |
| Sep 1, 2025 | 91.10 | 92.97 | 90.90 | 92.05 | 92.05 | 0.38% | 9,371,448 |
| Aug 29, 2025 | 91.66 | 94.00 | 90.66 | 91.70 | 91.70 | -0.95% | 12,581,333 |
| Aug 28, 2025 | 92.63 | 92.80 | 89.06 | 92.58 | 92.58 | -0.51% | 17,565,455 |
| Aug 27, 2025 | 96.20 | 98.00 | 93.05 | 93.05 | 93.05 | -3.30% | 16,205,754 |
| Aug 26, 2025 | 98.10 | 98.50 | 96.01 | 96.23 | 96.23 | -2.50% | 14,409,506 |
| Aug 25, 2025 | 97.40 | 101.95 | 97.40 | 98.70 | 98.70 | 1.38% | 18,552,170 |
| Aug 22, 2025 | 96.30 | 98.18 | 94.90 | 97.36 | 97.36 | 0.86% | 14,035,017 |
| Aug 21, 2025 | 99.00 | 101.20 | 96.50 | 96.53 | 96.53 | -4.71% | 20,559,718 |
| Aug 20, 2025 | 99.00 | 109.21 | 98.25 | 101.30 | 101.30 | 1.81% | 26,925,380 |
| Aug 19, 2025 | 99.93 | 103.99 | 98.02 | 99.50 | 99.50 | -2.12% | 25,131,078 |
| Aug 18, 2025 | 100.19 | 102.98 | 98.37 | 101.65 | 101.65 | 2.03% | 27,852,925 |
| Aug 15, 2025 | 97.05 | 100.39 | 96.81 | 99.63 | 99.63 | 1.51% | 22,232,519 |
| Aug 14, 2025 | 98.00 | 102.10 | 94.25 | 98.15 | 98.15 | -1.01% | 27,639,531 |
| Aug 13, 2025 | 95.57 | 100.96 | 94.66 | 99.15 | 99.15 | 2.80% | 26,811,002 |
| Aug 12, 2025 | 95.99 | 97.50 | 94.76 | 96.45 | 96.45 | -0.25% | 16,338,764 |
| Aug 11, 2025 | 97.00 | 98.80 | 96.00 | 96.69 | 96.69 | 0.38% | 16,645,402 |
| Aug 8, 2025 | 100.66 | 100.99 | 96.28 | 96.32 | 96.32 | -6.30% | 23,798,647 |
| Aug 7, 2025 | 101.53 | 104.88 | 99.10 | 102.80 | 102.80 | 0.78% | 29,980,074 |
| Aug 6, 2025 | 93.86 | 109.78 | 92.84 | 102.00 | 102.00 | 7.70% | 37,043,878 |
| Aug 5, 2025 | 93.85 | 95.96 | 92.85 | 94.71 | 94.71 | 0.95% | 24,601,595 |
| Aug 4, 2025 | 86.58 | 93.83 | 86.58 | 93.82 | 93.82 | 8.88% | 30,023,730 |
| Aug 1, 2025 | 87.64 | 88.30 | 85.72 | 86.17 | 86.17 | -2.41% | 13,251,574 |
| Jul 31, 2025 | 89.02 | 91.19 | 87.70 | 88.30 | 88.30 | -2.56% | 17,729,186 |
| Jul 30, 2025 | 93.05 | 95.16 | 89.40 | 90.62 | 90.62 | -3.90% | 21,786,566 |
| Jul 29, 2025 | 92.24 | 97.66 | 92.24 | 94.30 | 94.30 | 1.08% | 25,181,395 |
| Jul 28, 2025 | 93.05 | 95.68 | 92.09 | 93.29 | 93.29 | 1.88% | 21,048,024 |
| Jul 25, 2025 | 95.67 | 95.68 | 91.56 | 91.57 | 91.57 | -4.18% | 22,081,456 |
| Jul 24, 2025 | 93.60 | 96.49 | 93.00 | 95.56 | 95.56 | 2.17% | 23,577,361 |
| Jul 23, 2025 | 93.93 | 98.58 | 92.00 | 93.53 | 93.53 | -4.39% | 31,052,632 |
| Jul 22, 2025 | 98.55 | 101.99 | 93.22 | 97.82 | 97.82 | 2.67% | 51,981,105 |
| Jul 21, 2025 | 88.00 | 95.28 | 83.60 | 95.28 | 95.28 | 20.00% | 45,823,338 |
| Jul 18, 2025 | 78.93 | 81.00 | 78.82 | 79.40 | 79.40 | -1.01% | 20,994,469 |
| Jul 17, 2025 | 75.74 | 82.99 | 75.40 | 80.21 | 80.21 | 5.01% | 33,063,223 |
| Jul 16, 2025 | 76.00 | 80.97 | 75.06 | 76.38 | 76.38 | -1.13% | 27,753,330 |
| Jul 15, 2025 | 75.00 | 79.98 | 74.00 | 77.25 | 77.25 | 2.24% | 31,772,655 |
| Jul 14, 2025 | 69.49 | 78.87 | 69.35 | 75.56 | 75.56 | 11.13% | 33,441,665 |
| Jul 11, 2025 | 66.09 | 69.50 | 65.80 | 67.99 | 67.99 | 2.60% | 11,202,108 |
| Jul 10, 2025 | 66.66 | 67.02 | 66.01 | 66.27 | 66.27 | -2.54% | 7,871,919 |
| Jul 9, 2025 | 68.90 | 71.00 | 67.67 | 68.00 | 68.00 | 0.89% | 15,168,993 |
| Jul 8, 2025 | 66.40 | 67.60 | 66.11 | 67.40 | 67.40 | 1.48% | 6,214,700 |
| Jul 7, 2025 | 66.36 | 66.98 | 65.61 | 66.42 | 66.42 | 0.08% | 4,076,000 |
| Jul 4, 2025 | 67.33 | 67.50 | 66.01 | 66.37 | 66.37 | -0.82% | 5,351,300 |
| Jul 3, 2025 | 67.05 | 67.60 | 66.50 | 66.92 | 66.92 | -0.51% | 4,119,100 |
| Jul 2, 2025 | 68.18 | 68.36 | 66.72 | 67.26 | 67.26 | -1.94% | 5,683,800 |
| Jul 1, 2025 | 69.48 | 69.69 | 68.17 | 68.59 | 68.59 | -1.30% | 6,459,500 |
| Jun 30, 2025 | 69.25 | 69.86 | 69.11 | 69.49 | 69.49 | 0.12% | 6,457,538 |