Zhejiang Sling Automobile Bearing Co., Ltd. (SHE:301550)
China · Delayed Price · Currency is CNY 103.79
+3.98 (3.99%)
At close: Sep 5, 2025
SHE:301550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 99.81 | 107.77 | 98.81 | 103.79 | - | 3.99% | 6,234,026 |
| Sep 4, 2025 | 108.18 | 108.88 | 97.99 | 99.81 | - | -6.86% | 6,815,768 |
| Sep 3, 2025 | 115.00 | 116.89 | 106.69 | 107.16 | - | -5.02% | 9,489,110 |
| Sep 2, 2025 | 101.47 | 121.62 | 92.81 | 112.82 | - | 11.32% | 17,240,290 |
| Sep 1, 2025 | 99.78 | 103.25 | 97.55 | 101.35 | - | 1.06% | 4,733,933 |
| Aug 29, 2025 | 99.00 | 102.80 | 97.46 | 100.29 | - | 1.83% | 4,731,483 |
| Aug 28, 2025 | 100.20 | 101.98 | 96.02 | 98.49 | - | -2.75% | 5,902,617 |
| Aug 27, 2025 | 102.82 | 108.00 | 101.00 | 101.27 | - | -1.65% | 4,896,819 |
| Aug 26, 2025 | 107.00 | 107.00 | 102.80 | 102.97 | - | -3.86% | 4,739,127 |
| Aug 25, 2025 | 107.50 | 112.68 | 106.50 | 107.10 | - | -1.27% | 6,310,459 |
| Aug 22, 2025 | 104.88 | 109.00 | 103.80 | 108.48 | - | 3.55% | 4,302,610 |
| Aug 21, 2025 | 108.20 | 108.97 | 103.80 | 104.76 | - | -2.98% | 4,222,745 |
| Aug 20, 2025 | 107.10 | 110.26 | 105.34 | 107.98 | - | -1.18% | 6,165,403 |
| Aug 19, 2025 | 102.18 | 112.80 | 99.58 | 109.27 | - | 6.69% | 9,395,332 |
| Aug 18, 2025 | 102.50 | 104.99 | 101.17 | 102.42 | - | 0.46% | 5,490,342 |
| Aug 15, 2025 | 100.08 | 102.75 | 98.90 | 101.95 | - | 2.14% | 4,852,564 |
| Aug 14, 2025 | 101.33 | 102.02 | 98.45 | 99.81 | - | -1.47% | 3,946,521 |
| Aug 13, 2025 | 101.68 | 104.39 | 100.58 | 101.30 | - | -1.18% | 4,552,524 |
| Aug 12, 2025 | 100.89 | 103.44 | 99.95 | 102.51 | - | 1.40% | 4,455,226 |
| Aug 11, 2025 | 102.97 | 102.97 | 98.50 | 101.09 | - | -1.66% | 6,893,593 |
| Aug 8, 2025 | 102.64 | 106.49 | 100.50 | 102.80 | - | -0.68% | 5,945,011 |
| Aug 7, 2025 | 105.69 | 106.50 | 100.00 | 103.50 | - | -1.50% | 7,967,345 |
| Aug 6, 2025 | 94.35 | 105.18 | 94.20 | 105.08 | - | 10.35% | 13,506,590 |
| Aug 5, 2025 | 96.00 | 97.57 | 93.63 | 95.22 | - | 0.36% | 3,779,888 |
| Aug 4, 2025 | 88.86 | 94.88 | 88.68 | 94.88 | - | 5.75% | 5,030,292 |
| Aug 1, 2025 | 92.20 | 93.45 | 89.01 | 89.72 | - | -3.30% | 4,828,123 |
| Jul 31, 2025 | 93.08 | 96.68 | 92.61 | 92.78 | - | -1.22% | 3,987,012 |
| Jul 30, 2025 | 96.10 | 96.70 | 93.00 | 93.93 | - | -3.12% | 4,521,011 |
| Jul 29, 2025 | 93.80 | 98.98 | 93.66 | 96.95 | - | 2.74% | 5,601,555 |
| Jul 28, 2025 | 97.30 | 98.54 | 93.68 | 94.36 | - | -1.38% | 3,495,361 |
| Jul 25, 2025 | 95.55 | 96.54 | 94.50 | 95.68 | - | -0.89% | 2,963,205 |
| Jul 24, 2025 | 94.80 | 99.80 | 94.80 | 96.54 | - | 1.94% | 5,826,114 |
| Jul 23, 2025 | 92.37 | 95.00 | 92.35 | 94.70 | - | 1.47% | 4,574,394 |
| Jul 22, 2025 | 94.58 | 95.46 | 93.30 | 93.33 | - | -3.28% | 4,542,372 |
| Jul 21, 2025 | 98.90 | 100.00 | 93.50 | 96.50 | - | -1.42% | 7,390,931 |
| Jul 18, 2025 | 96.26 | 98.88 | 95.50 | 97.89 | - | 0.45% | 5,057,680 |
| Jul 17, 2025 | 99.10 | 102.19 | 96.20 | 97.45 | - | -1.46% | 7,882,820 |
| Jul 16, 2025 | 92.50 | 101.00 | 90.00 | 98.89 | - | 7.00% | 8,917,135 |
| Jul 15, 2025 | 91.02 | 93.80 | 90.75 | 92.42 | - | -0.55% | 5,057,083 |
| Jul 14, 2025 | 85.00 | 93.39 | 84.51 | 92.93 | - | 9.61% | 8,606,942 |
| Jul 11, 2025 | 82.08 | 85.58 | 81.30 | 84.78 | - | 3.30% | 4,879,778 |
| Jul 10, 2025 | 81.50 | 83.08 | 81.00 | 82.07 | - | -0.58% | 3,051,700 |
| Jul 9, 2025 | 84.39 | 87.29 | 82.44 | 82.55 | - | -1.08% | 5,371,034 |
| Jul 8, 2025 | 83.00 | 84.32 | 82.47 | 83.45 | - | -0.30% | 3,260,100 |
| Jul 7, 2025 | 85.49 | 85.49 | 83.00 | 83.70 | - | -2.78% | 4,241,755 |
| Jul 4, 2025 | 87.10 | 88.39 | 85.58 | 86.09 | - | -2.67% | 4,010,160 |
| Jul 3, 2025 | 88.95 | 93.56 | 86.60 | 88.45 | - | -1.06% | 5,855,495 |
| Jul 2, 2025 | 88.02 | 90.11 | 87.34 | 89.40 | - | 0.17% | 3,855,410 |
| Jul 1, 2025 | 88.50 | 90.87 | 87.87 | 89.25 | - | -0.04% | 3,233,610 |
| Jun 30, 2025 | 88.75 | 91.87 | 87.88 | 89.29 | - | 0.61% | 5,176,935 |