Zhejiang Changsheng Sliding Bearings Co., Ltd. (SHE:300718)
China · Delayed Price · Currency is CNY 87.16
-0.42 (-0.48%)
Nov 3, 2025, 2:45 PM CST
SHE:300718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 85.53 | 88.60 | 85.52 | 87.58 | 87.58 | 1.41% | 7,566,522 |
| Oct 30, 2025 | 87.65 | 89.32 | 86.31 | 86.36 | 86.36 | -0.96% | 8,388,705 |
| Oct 29, 2025 | 86.45 | 87.25 | 86.01 | 87.20 | 87.20 | 0.31% | 5,466,579 |
| Oct 28, 2025 | 87.03 | 88.29 | 86.23 | 86.93 | 86.93 | -0.88% | 7,443,531 |
| Oct 27, 2025 | 87.01 | 88.50 | 86.75 | 87.70 | 87.70 | 1.27% | 6,904,442 |
| Oct 24, 2025 | 85.51 | 87.33 | 85.05 | 86.60 | 86.60 | 1.29% | 6,785,805 |
| Oct 23, 2025 | 86.50 | 86.89 | 84.14 | 85.50 | 85.50 | -3.17% | 8,111,328 |
| Oct 22, 2025 | 85.95 | 91.98 | 85.21 | 88.30 | 88.30 | 2.91% | 15,115,690 |
| Oct 21, 2025 | 85.01 | 85.87 | 84.01 | 85.80 | 85.80 | -0.09% | 7,253,572 |
| Oct 20, 2025 | 83.06 | 88.33 | 82.23 | 85.88 | 85.88 | 5.35% | 10,726,984 |
| Oct 17, 2025 | 84.00 | 84.49 | 81.47 | 81.52 | 81.52 | -3.17% | 5,171,539 |
| Oct 16, 2025 | 85.16 | 85.88 | 83.80 | 84.19 | 84.19 | -2.85% | 5,839,514 |
| Oct 15, 2025 | 84.00 | 87.50 | 82.63 | 86.66 | 86.66 | 4.00% | 8,543,967 |
| Oct 14, 2025 | 86.78 | 87.26 | 83.27 | 83.33 | 83.33 | -2.87% | 6,945,812 |
| Oct 13, 2025 | 83.01 | 86.21 | 82.18 | 85.79 | 85.79 | -3.28% | 7,339,221 |
| Oct 10, 2025 | 91.08 | 91.99 | 88.55 | 88.70 | 88.70 | -2.61% | 7,274,358 |
| Oct 9, 2025 | 90.54 | 91.78 | 88.23 | 91.08 | 91.08 | 0.60% | 8,015,075 |
| Sep 30, 2025 | 90.55 | 91.98 | 90.01 | 90.54 | 90.54 | -0.06% | 6,496,331 |
| Sep 29, 2025 | 89.01 | 91.34 | 89.00 | 90.59 | 90.42 | 0.94% | 6,696,596 |
| Sep 26, 2025 | 92.38 | 92.81 | 89.61 | 89.75 | 89.58 | -3.68% | 8,026,228 |
| Sep 25, 2025 | 93.02 | 94.50 | 92.23 | 93.18 | 93.01 | 0.19% | 9,596,293 |
| Sep 24, 2025 | 91.70 | 93.33 | 90.11 | 93.00 | 92.83 | 1.31% | 9,957,993 |
| Sep 23, 2025 | 94.00 | 94.04 | 90.66 | 91.80 | 91.63 | -2.14% | 10,241,824 |
| Sep 22, 2025 | 92.21 | 94.50 | 92.01 | 93.81 | 93.64 | 0.13% | 10,362,892 |
| Sep 19, 2025 | 98.00 | 98.00 | 92.80 | 93.69 | 93.52 | -7.40% | 23,899,450 |
| Sep 18, 2025 | 99.31 | 106.80 | 98.65 | 101.18 | 100.99 | 2.14% | 33,199,947 |
| Sep 17, 2025 | 100.98 | 101.55 | 98.48 | 99.06 | 98.88 | -2.88% | 23,026,619 |
| Sep 16, 2025 | 95.99 | 105.00 | 94.88 | 102.00 | 101.81 | 5.36% | 29,804,610 |
| Sep 15, 2025 | 93.40 | 100.00 | 93.24 | 96.81 | 96.63 | 2.91% | 22,823,022 |
| Sep 12, 2025 | 93.41 | 95.90 | 92.57 | 94.07 | 93.90 | 0.72% | 14,744,262 |
| Sep 11, 2025 | 90.00 | 93.45 | 90.00 | 93.40 | 93.23 | 2.89% | 12,757,691 |
| Sep 10, 2025 | 91.00 | 92.57 | 90.04 | 90.78 | 90.61 | -0.96% | 8,053,090 |
| Sep 9, 2025 | 93.91 | 93.93 | 91.51 | 91.66 | 91.49 | -3.90% | 11,577,825 |
| Sep 8, 2025 | 91.50 | 96.95 | 91.00 | 95.38 | 95.20 | 3.74% | 17,958,334 |
| Sep 5, 2025 | 88.48 | 92.50 | 87.38 | 91.94 | 91.77 | 1.90% | 13,153,624 |
| Sep 4, 2025 | 90.61 | 94.98 | 88.54 | 90.23 | 90.06 | -2.36% | 14,382,460 |
| Sep 3, 2025 | 99.45 | 99.90 | 91.75 | 92.41 | 92.24 | -4.65% | 18,220,491 |
| Sep 2, 2025 | 92.08 | 100.00 | 88.00 | 96.92 | 96.74 | 5.29% | 29,024,002 |
| Sep 1, 2025 | 91.10 | 92.97 | 90.90 | 92.05 | 91.88 | 0.38% | 9,371,448 |
| Aug 29, 2025 | 91.66 | 94.00 | 90.66 | 91.70 | 91.53 | -0.95% | 12,581,333 |
| Aug 28, 2025 | 92.63 | 92.80 | 89.06 | 92.58 | 92.41 | -0.51% | 17,565,455 |
| Aug 27, 2025 | 96.20 | 98.00 | 93.05 | 93.05 | 92.88 | -3.30% | 16,205,754 |
| Aug 26, 2025 | 98.10 | 98.50 | 96.01 | 96.23 | 96.05 | -2.50% | 14,409,506 |
| Aug 25, 2025 | 97.40 | 101.95 | 97.40 | 98.70 | 98.51 | 1.38% | 18,552,170 |
| Aug 22, 2025 | 96.30 | 98.18 | 94.90 | 97.36 | 97.18 | 0.86% | 14,035,017 |
| Aug 21, 2025 | 99.00 | 101.20 | 96.50 | 96.53 | 96.35 | -4.71% | 20,559,718 |
| Aug 20, 2025 | 99.00 | 109.21 | 98.25 | 101.30 | 101.11 | 1.81% | 26,925,380 |
| Aug 19, 2025 | 99.93 | 103.99 | 98.02 | 99.50 | 99.31 | -2.12% | 25,131,078 |
| Aug 18, 2025 | 100.19 | 102.98 | 98.37 | 101.65 | 101.46 | 2.03% | 27,852,925 |
| Aug 15, 2025 | 97.05 | 100.39 | 96.81 | 99.63 | 99.44 | 1.51% | 22,232,519 |