Zhejiang Changsheng Sliding Bearings Co., Ltd. (SHE:300718)
China · Delayed Price · Currency is CNY 71.94
+2.98 (4.32%)
Apr 8, 2026, 3:04 PM CST
SHE:300718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 68.55 | 71.00 | 68.55 | 70.39 | - | 2.07% | 537,900 |
| Apr 7, 2026 | 68.55 | 69.49 | 68.00 | 68.96 | 68.96 | 0.83% | 2,147,900 |
| Apr 3, 2026 | 70.30 | 70.35 | 68.39 | 68.39 | 68.39 | -2.22% | 2,774,611 |
| Apr 2, 2026 | 70.09 | 71.19 | 69.69 | 69.94 | 69.94 | -1.20% | 3,723,763 |
| Apr 1, 2026 | 70.40 | 71.26 | 69.71 | 70.79 | 70.79 | 1.43% | 5,368,994 |
| Mar 31, 2026 | 68.12 | 72.02 | 67.88 | 69.79 | 69.79 | 2.11% | 6,643,201 |
| Mar 30, 2026 | 68.05 | 68.85 | 67.51 | 68.35 | 68.35 | -1.27% | 3,177,928 |
| Mar 27, 2026 | 68.20 | 69.70 | 67.55 | 69.23 | 69.23 | -0.85% | 3,893,166 |
| Mar 26, 2026 | 69.14 | 72.33 | 68.80 | 69.82 | 69.82 | 0.98% | 6,232,410 |
| Mar 25, 2026 | 68.02 | 69.92 | 68.02 | 69.14 | 69.14 | -0.37% | 5,630,791 |
| Mar 24, 2026 | 71.85 | 73.16 | 65.66 | 69.40 | 69.40 | -2.92% | 9,831,414 |
| Mar 23, 2026 | 70.60 | 75.49 | 70.40 | 71.49 | 71.49 | 4.06% | 13,639,330 |
| Mar 20, 2026 | 69.70 | 70.50 | 68.00 | 68.70 | 68.70 | -1.43% | 4,042,536 |
| Mar 19, 2026 | 71.10 | 71.41 | 69.40 | 69.70 | 69.70 | -3.02% | 3,261,096 |
| Mar 18, 2026 | 72.17 | 72.69 | 70.98 | 71.87 | 71.87 | -0.18% | 2,542,679 |
| 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 |