Zhejiang Sling Automobile Bearing Co., Ltd. (SHE:301550)
China · Delayed Price · Currency is CNY 166.15
+5.15 (3.20%)
At close: Jan 6, 2026
SHE:301550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 158.70 | 170.25 | 158.70 | 166.15 | 166.15 | 3.20% | 11,014,283 |
| Jan 5, 2026 | 146.00 | 166.00 | 142.90 | 161.00 | 161.00 | 16.08% | 13,567,176 |
| Dec 31, 2025 | 132.00 | 140.00 | 132.00 | 138.70 | 138.70 | 2.44% | 11,167,910 |
| Dec 30, 2025 | 121.82 | 141.88 | 121.00 | 135.39 | 135.39 | 8.92% | 15,083,830 |
| Dec 29, 2025 | 112.50 | 128.88 | 112.50 | 124.30 | 124.30 | 14.23% | 13,691,200 |
| Dec 26, 2025 | 108.80 | 111.75 | 106.80 | 108.82 | 108.82 | -1.70% | 5,636,915 |
| Dec 25, 2025 | 106.66 | 114.00 | 104.01 | 110.70 | 110.70 | 4.14% | 9,615,613 |
| Dec 24, 2025 | 108.04 | 109.00 | 106.20 | 106.30 | 106.30 | -1.61% | 3,682,769 |
| Dec 23, 2025 | 106.96 | 109.18 | 105.69 | 108.04 | 108.04 | 1.10% | 3,954,014 |
| Dec 22, 2025 | 106.67 | 109.50 | 105.30 | 106.86 | 106.86 | 0.20% | 5,517,201 |
| Dec 19, 2025 | 109.00 | 110.98 | 106.27 | 106.65 | 106.65 | -1.25% | 4,235,530 |
| Dec 18, 2025 | 110.30 | 111.30 | 108.00 | 108.00 | 108.00 | -2.24% | 3,901,462 |
| Dec 17, 2025 | 106.25 | 111.76 | 106.25 | 110.47 | 110.47 | 4.46% | 6,232,349 |
| Dec 16, 2025 | 107.89 | 108.80 | 105.56 | 105.75 | 105.75 | -1.98% | 3,311,782 |
| Dec 15, 2025 | 109.96 | 111.50 | 107.75 | 107.89 | 107.89 | -2.67% | 4,925,500 |
| Dec 12, 2025 | 113.48 | 115.65 | 107.57 | 110.85 | 110.85 | -2.33% | 9,478,539 |
| Dec 11, 2025 | 115.51 | 116.60 | 113.00 | 113.50 | 113.50 | -1.65% | 5,196,852 |
| Dec 10, 2025 | 116.04 | 117.87 | 113.02 | 115.40 | 115.40 | -0.94% | 5,340,613 |
| Dec 9, 2025 | 117.76 | 121.73 | 115.87 | 116.50 | 116.50 | -4.66% | 7,663,611 |
| Dec 8, 2025 | 116.80 | 123.00 | 112.50 | 122.20 | 122.20 | 3.79% | 12,104,250 |
| Dec 5, 2025 | 108.88 | 120.50 | 108.48 | 117.74 | 117.74 | 7.86% | 14,247,010 |
| Dec 4, 2025 | 112.36 | 119.60 | 109.00 | 109.16 | 109.16 | 3.42% | 14,528,280 |
| Dec 3, 2025 | 105.34 | 108.55 | 103.00 | 105.55 | 105.55 | 0.14% | 6,930,065 |
| Dec 2, 2025 | 104.09 | 108.56 | 101.54 | 105.40 | 105.40 | -0.14% | 7,045,121 |
| Dec 1, 2025 | 106.08 | 107.49 | 103.10 | 105.55 | 105.55 | -1.33% | 7,857,560 |
| Nov 28, 2025 | 105.00 | 108.68 | 102.58 | 106.97 | 106.97 | 1.78% | 10,116,240 |
| Nov 27, 2025 | 103.00 | 111.11 | 101.51 | 105.10 | 105.10 | 0.21% | 12,248,320 |
| Nov 26, 2025 | 93.55 | 106.50 | 93.08 | 104.88 | 104.88 | 11.00% | 13,292,252 |
| Nov 25, 2025 | 90.96 | 97.80 | 90.96 | 94.49 | 94.49 | 4.21% | 8,148,183 |
| Nov 24, 2025 | 87.20 | 91.91 | 86.13 | 90.67 | 90.67 | 2.80% | 5,399,312 |
| Nov 21, 2025 | 82.00 | 93.04 | 82.00 | 88.20 | 88.20 | 6.78% | 6,241,139 |
| Nov 20, 2025 | 85.80 | 86.80 | 82.20 | 82.60 | 82.60 | -2.82% | 2,728,133 |
| Nov 19, 2025 | 88.58 | 90.88 | 84.98 | 85.00 | 85.00 | -3.56% | 4,173,842 |
| Nov 18, 2025 | 87.00 | 89.87 | 87.00 | 88.14 | 88.14 | 0.16% | 2,856,639 |
| Nov 17, 2025 | 83.45 | 88.08 | 82.41 | 88.00 | 87.86 | 5.56% | 3,923,819 |
| Nov 14, 2025 | 84.14 | 85.18 | 82.46 | 83.37 | 83.23 | -2.26% | 2,467,674 |
| Nov 13, 2025 | 84.00 | 87.03 | 82.57 | 85.30 | 85.16 | -0.18% | 3,319,067 |
| Nov 12, 2025 | 89.21 | 91.93 | 84.79 | 85.45 | 85.31 | -3.95% | 4,764,447 |
| Nov 11, 2025 | 88.30 | 90.12 | 86.66 | 88.97 | 88.83 | 0.85% | 3,415,541 |
| Nov 10, 2025 | 91.03 | 91.49 | 86.25 | 88.21 | 88.08 | -3.74% | 5,337,276 |
| Nov 7, 2025 | 94.94 | 95.03 | 89.66 | 91.64 | 91.50 | -4.68% | 6,358,497 |
| Nov 6, 2025 | 92.50 | 96.35 | 90.10 | 96.14 | 95.99 | 4.03% | 9,005,369 |
| Nov 5, 2025 | 87.40 | 93.55 | 86.32 | 92.41 | 92.27 | 4.12% | 7,196,679 |
| Nov 4, 2025 | 92.08 | 93.48 | 87.98 | 88.76 | 88.62 | -3.96% | 5,959,028 |
| Nov 3, 2025 | 89.74 | 96.90 | 89.74 | 92.41 | 92.27 | 3.85% | 10,409,235 |
| Oct 31, 2025 | 80.01 | 92.32 | 80.00 | 88.99 | 88.85 | 10.85% | 12,049,202 |
| Oct 30, 2025 | 83.77 | 83.77 | 80.00 | 80.28 | 80.15 | -3.60% | 3,445,304 |
| Oct 29, 2025 | 81.72 | 84.47 | 81.38 | 83.28 | 83.15 | 1.45% | 3,298,727 |
| Oct 28, 2025 | 82.76 | 83.41 | 80.92 | 82.08 | 81.95 | 0.27% | 3,554,558 |
| Oct 27, 2025 | 83.92 | 85.13 | 80.83 | 81.86 | 81.73 | -1.70% | 5,081,332 |