Zhejiang Changsheng Sliding Bearings Co., Ltd. (SHE:300718)
China · Delayed Price · Currency is CNY 72.00
-1.49 (-2.03%)
Mar 17, 2026, 3:04 PM CST
SHE:300718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 73.50 | 73.80 | 72.00 | 72.00 | 72.00 | -2.03% | 2,398,392 |
| Mar 16, 2026 | 73.18 | 73.55 | 72.19 | 73.49 | 73.49 | 0.46% | 2,518,601 |
| Mar 13, 2026 | 73.80 | 74.30 | 72.89 | 73.15 | 73.15 | -1.12% | 2,383,066 |
| Mar 12, 2026 | 74.50 | 75.18 | 73.46 | 73.98 | 73.98 | -1.58% | 3,533,865 |
| Mar 11, 2026 | 75.48 | 76.77 | 74.82 | 75.17 | 75.17 | -2.17% | 5,571,333 |
| Mar 10, 2026 | 74.60 | 78.45 | 73.39 | 76.84 | 76.84 | 6.07% | 8,883,826 |
| Mar 9, 2026 | 73.39 | 73.39 | 71.20 | 72.44 | 72.44 | -2.44% | 4,119,276 |
| Mar 6, 2026 | 73.75 | 74.66 | 73.50 | 74.25 | 74.25 | 0.20% | 2,259,711 |
| Mar 5, 2026 | 75.40 | 75.40 | 73.70 | 74.10 | 74.10 | 1.19% | 3,260,840 |
| Mar 4, 2026 | 72.19 | 75.16 | 72.14 | 73.23 | 73.23 | -1.40% | 3,653,157 |
| Mar 3, 2026 | 78.52 | 78.54 | 74.27 | 74.27 | 74.27 | -4.79% | 6,481,769 |
| Mar 2, 2026 | 78.00 | 78.80 | 77.50 | 78.01 | 78.01 | -3.21% | 5,694,538 |
| Feb 27, 2026 | 80.98 | 81.89 | 80.43 | 80.60 | 80.60 | 0.27% | 4,710,085 |
| Feb 26, 2026 | 81.00 | 81.00 | 80.21 | 80.38 | 80.38 | -1.11% | 4,742,250 |
| Feb 25, 2026 | 81.03 | 81.96 | 80.68 | 81.28 | 81.28 | -2.06% | 6,801,028 |
| Feb 24, 2026 | 86.83 | 87.00 | 82.01 | 82.99 | 82.99 | 0.22% | 12,955,230 |
| Feb 13, 2026 | 78.66 | 85.00 | 78.60 | 82.81 | 82.81 | 5.28% | 12,511,730 |
| Feb 12, 2026 | 79.02 | 79.38 | 78.60 | 78.66 | 78.66 | -0.44% | 3,575,136 |
| Feb 11, 2026 | 80.40 | 80.40 | 78.87 | 79.01 | 79.01 | -1.96% | 3,631,783 |
| Feb 10, 2026 | 79.80 | 81.23 | 79.20 | 80.59 | 80.59 | 0.86% | 6,526,063 |
| Feb 9, 2026 | 77.80 | 79.90 | 77.80 | 79.90 | 79.90 | 1.42% | 6,840,369 |
| Feb 6, 2026 | 77.50 | 79.23 | 77.03 | 78.78 | 78.78 | 1.00% | 3,057,091 |
| Feb 5, 2026 | 79.29 | 79.29 | 78.00 | 78.00 | 78.00 | -1.66% | 2,696,233 |
| Feb 4, 2026 | 79.12 | 79.90 | 78.78 | 79.32 | 79.32 | -0.60% | 2,939,906 |
| Feb 3, 2026 | 79.93 | 79.99 | 78.80 | 79.80 | 79.80 | 1.04% | 3,229,822 |
| Feb 2, 2026 | 79.79 | 80.62 | 78.70 | 78.98 | 78.98 | -1.20% | 3,875,550 |
| Jan 30, 2026 | 79.24 | 80.66 | 78.02 | 79.94 | 79.94 | 1.00% | 4,892,369 |
| Jan 29, 2026 | 79.50 | 80.49 | 79.00 | 79.15 | 79.15 | -1.09% | 4,321,478 |
| Jan 28, 2026 | 81.00 | 81.40 | 79.89 | 80.02 | 80.02 | -2.00% | 5,086,638 |
| Jan 27, 2026 | 82.80 | 82.90 | 79.40 | 81.65 | 81.65 | -0.61% | 7,644,142 |
| Jan 26, 2026 | 86.39 | 87.95 | 82.00 | 82.15 | 82.15 | -4.91% | 11,916,570 |
| Jan 23, 2026 | 82.80 | 88.86 | 82.77 | 86.39 | 86.39 | 4.13% | 15,391,670 |
| Jan 22, 2026 | 84.48 | 84.99 | 82.70 | 82.96 | 82.96 | -1.34% | 6,309,275 |
| Jan 21, 2026 | 83.10 | 85.28 | 83.10 | 84.09 | 84.09 | -0.07% | 5,655,064 |
| Jan 20, 2026 | 85.01 | 86.95 | 83.46 | 84.15 | 84.15 | -1.68% | 7,784,953 |
| Jan 19, 2026 | 84.50 | 87.00 | 84.05 | 85.59 | 85.59 | 2.00% | 11,662,160 |
| Jan 16, 2026 | 82.25 | 85.00 | 82.25 | 83.91 | 83.91 | 2.33% | 10,001,880 |
| Jan 15, 2026 | 82.98 | 83.52 | 81.08 | 82.00 | 82.00 | -1.44% | 6,943,753 |
| Jan 14, 2026 | 83.81 | 85.30 | 82.26 | 83.20 | 83.20 | -0.37% | 10,434,700 |
| Jan 13, 2026 | 86.99 | 88.00 | 83.51 | 83.51 | 83.51 | -3.02% | 11,820,320 |
| Jan 12, 2026 | 84.99 | 86.40 | 83.90 | 86.11 | 86.11 | 2.17% | 12,600,340 |
| Jan 9, 2026 | 83.76 | 85.42 | 83.00 | 84.28 | 84.28 | 0.48% | 9,011,260 |
| Jan 8, 2026 | 83.58 | 84.35 | 83.01 | 83.88 | 83.88 | 0.36% | 6,636,728 |
| Jan 7, 2026 | 83.90 | 84.79 | 82.73 | 83.58 | 83.58 | -0.96% | 8,293,457 |
| Jan 6, 2026 | 85.13 | 85.60 | 83.55 | 84.39 | 84.39 | -0.62% | 9,035,014 |
| Jan 5, 2026 | 83.18 | 85.20 | 83.01 | 84.92 | 84.92 | -0.52% | 9,436,353 |
| Dec 31, 2025 | 88.00 | 88.00 | 85.00 | 85.36 | 85.36 | -3.91% | 14,961,950 |
| Dec 30, 2025 | 84.00 | 90.00 | 83.36 | 88.83 | 88.83 | 4.70% | 22,418,740 |
| Dec 29, 2025 | 84.00 | 85.49 | 83.20 | 84.84 | 84.84 | 1.27% | 10,987,250 |
| Dec 26, 2025 | 84.32 | 85.32 | 82.80 | 83.78 | 83.78 | -0.68% | 11,038,480 |