Zhejiang Sling Automobile Bearing Co., Ltd. (SHE:301550)
China · Delayed Price · Currency is CNY 129.03
+12.63 (10.85%)
Last updated: Oct 31, 2025, 9:30 AM CST
SHE:301550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 116.01 | 133.87 | 116.00 | 129.03 | 129.03 | 10.85% | 8,309,795 |
| Oct 30, 2025 | 121.47 | 121.47 | 116.00 | 116.40 | 116.40 | -3.60% | 2,376,072 |
| Oct 29, 2025 | 118.50 | 122.48 | 118.00 | 120.75 | 120.75 | 1.45% | 2,274,985 |
| Oct 28, 2025 | 120.00 | 120.95 | 117.33 | 119.02 | 119.02 | 0.27% | 2,451,420 |
| Oct 27, 2025 | 121.68 | 123.44 | 117.20 | 118.70 | 118.70 | -1.70% | 3,504,368 |
| Oct 24, 2025 | 117.83 | 121.70 | 114.57 | 120.75 | 120.75 | 3.76% | 4,156,142 |
| Oct 23, 2025 | 117.14 | 118.44 | 114.02 | 116.37 | 116.37 | -0.54% | 1,939,073 |
| Oct 22, 2025 | 116.44 | 120.00 | 116.13 | 117.00 | 117.00 | -0.65% | 2,329,406 |
| Oct 21, 2025 | 114.95 | 118.39 | 114.20 | 117.77 | 117.77 | 1.89% | 3,292,759 |
| Oct 20, 2025 | 107.40 | 116.98 | 107.40 | 115.59 | 115.59 | 8.56% | 5,726,011 |
| Oct 17, 2025 | 108.62 | 109.60 | 105.98 | 106.48 | 106.48 | -1.91% | 2,657,202 |
| Oct 16, 2025 | 111.20 | 112.12 | 108.16 | 108.55 | 108.55 | -2.93% | 3,539,220 |
| Oct 15, 2025 | 112.64 | 116.00 | 107.64 | 111.83 | 111.83 | 0.57% | 6,691,782 |
| Oct 14, 2025 | 119.58 | 120.24 | 110.66 | 111.20 | 111.20 | -5.53% | 4,313,167 |
| Oct 13, 2025 | 120.00 | 122.78 | 115.20 | 117.71 | 117.71 | -7.58% | 5,116,199 |
| Oct 10, 2025 | 135.31 | 135.80 | 126.85 | 127.36 | 127.36 | -5.86% | 3,606,535 |
| Oct 9, 2025 | 132.99 | 138.37 | 127.31 | 135.29 | 135.29 | 0.96% | 4,003,852 |
| Sep 30, 2025 | 133.53 | 138.02 | 129.60 | 134.00 | 134.00 | -0.01% | 4,705,026 |
| Sep 29, 2025 | 127.90 | 135.88 | 127.90 | 134.02 | 134.02 | 5.24% | 4,642,667 |
| Sep 26, 2025 | 131.00 | 133.81 | 127.08 | 127.35 | 127.35 | -3.89% | 3,216,891 |
| Sep 25, 2025 | 135.85 | 137.78 | 131.23 | 132.50 | 132.50 | -2.43% | 4,126,622 |
| Sep 24, 2025 | 132.00 | 136.88 | 130.20 | 135.80 | 135.80 | 2.55% | 6,009,428 |
| Sep 23, 2025 | 131.01 | 135.50 | 128.18 | 132.42 | 132.42 | 1.49% | 5,501,590 |
| Sep 22, 2025 | 120.90 | 132.32 | 120.90 | 130.47 | 130.47 | 7.92% | 7,572,568 |
| Sep 19, 2025 | 127.24 | 127.89 | 119.74 | 120.90 | 120.90 | -7.00% | 7,999,794 |
| Sep 18, 2025 | 131.00 | 141.26 | 125.80 | 130.00 | 130.00 | 0.31% | 12,286,853 |
| Sep 17, 2025 | 125.35 | 131.00 | 125.11 | 129.60 | 129.60 | 0.97% | 7,950,180 |
| Sep 16, 2025 | 117.50 | 129.78 | 116.58 | 128.35 | 128.35 | 12.02% | 11,430,074 |
| Sep 15, 2025 | 112.21 | 119.80 | 110.86 | 114.58 | 114.58 | 3.37% | 6,664,983 |
| Sep 12, 2025 | 114.07 | 116.06 | 110.37 | 110.84 | 110.84 | -1.90% | 6,371,155 |
| Sep 11, 2025 | 106.19 | 113.41 | 104.56 | 112.99 | 112.99 | 6.19% | 7,883,622 |
| Sep 10, 2025 | 108.00 | 113.48 | 106.04 | 106.40 | 106.40 | -3.62% | 6,735,748 |
| Sep 9, 2025 | 106.00 | 112.98 | 102.30 | 110.40 | 110.40 | 2.41% | 8,874,838 |
| Sep 8, 2025 | 104.00 | 109.79 | 104.00 | 107.80 | 107.80 | 3.86% | 7,030,420 |
| Sep 5, 2025 | 99.81 | 107.77 | 98.81 | 103.79 | 103.79 | 3.99% | 6,234,026 |
| Sep 4, 2025 | 108.18 | 108.88 | 97.99 | 99.81 | 99.81 | -6.86% | 6,815,768 |
| Sep 3, 2025 | 115.00 | 116.89 | 106.69 | 107.16 | 107.16 | -5.02% | 9,489,110 |
| Sep 2, 2025 | 101.47 | 121.62 | 92.81 | 112.82 | 112.82 | 11.32% | 17,240,294 |
| Sep 1, 2025 | 99.78 | 103.25 | 97.55 | 101.35 | 101.35 | 1.06% | 4,733,933 |
| Aug 29, 2025 | 99.00 | 102.80 | 97.46 | 100.29 | 100.29 | 1.83% | 4,731,483 |
| Aug 28, 2025 | 100.20 | 101.98 | 96.02 | 98.49 | 98.49 | -2.75% | 5,902,617 |
| Aug 27, 2025 | 102.82 | 108.00 | 101.00 | 101.27 | 101.27 | -1.65% | 4,896,819 |
| Aug 26, 2025 | 107.00 | 107.00 | 102.80 | 102.97 | 102.97 | -3.86% | 4,739,127 |
| Aug 25, 2025 | 107.50 | 112.68 | 106.50 | 107.10 | 107.10 | -1.27% | 6,310,459 |
| Aug 22, 2025 | 104.88 | 109.00 | 103.80 | 108.48 | 108.48 | 3.55% | 4,302,610 |
| Aug 21, 2025 | 108.20 | 108.97 | 103.80 | 104.76 | 104.76 | -2.98% | 4,222,745 |
| Aug 20, 2025 | 107.10 | 110.26 | 105.34 | 107.98 | 107.98 | -1.18% | 6,165,403 |
| Aug 19, 2025 | 102.18 | 112.80 | 99.58 | 109.27 | 109.27 | 6.69% | 9,395,332 |
| Aug 18, 2025 | 102.50 | 104.99 | 101.17 | 102.42 | 102.42 | 0.46% | 5,490,342 |
| Aug 15, 2025 | 100.08 | 102.75 | 98.90 | 101.95 | 101.95 | 2.14% | 4,852,564 |