Zhejiang Sling Automobile Bearing Co., Ltd. (SHE:301550)
China · Delayed Price · Currency is CNY 133.86
+6.51 (5.11%)
Last updated: Sep 29, 2025, 1:21 PM CST
SHE:301550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 101.33 | 102.02 | 98.45 | 99.81 | 99.81 | -1.47% | 3,946,521 |
| Aug 13, 2025 | 101.68 | 104.39 | 100.58 | 101.30 | 101.30 | -1.18% | 4,552,524 |
| Aug 12, 2025 | 100.89 | 103.44 | 99.95 | 102.51 | 102.51 | 1.40% | 4,455,226 |
| Aug 11, 2025 | 102.97 | 102.97 | 98.50 | 101.09 | 101.09 | -1.66% | 6,893,593 |
| Aug 8, 2025 | 102.64 | 106.49 | 100.50 | 102.80 | 102.80 | -0.68% | 5,945,011 |
| Aug 7, 2025 | 105.69 | 106.50 | 100.00 | 103.50 | 103.50 | -1.50% | 7,967,345 |
| Aug 6, 2025 | 94.35 | 105.18 | 94.20 | 105.08 | 105.08 | 10.35% | 13,506,595 |
| Aug 5, 2025 | 96.00 | 97.57 | 93.63 | 95.22 | 95.22 | 0.36% | 3,779,888 |
| Aug 4, 2025 | 88.86 | 94.88 | 88.68 | 94.88 | 94.88 | 5.75% | 5,030,292 |
| Aug 1, 2025 | 92.20 | 93.45 | 89.01 | 89.72 | 89.72 | -3.30% | 4,828,123 |
| Jul 31, 2025 | 93.08 | 96.68 | 92.61 | 92.78 | 92.78 | -1.22% | 3,987,012 |
| Jul 30, 2025 | 96.10 | 96.70 | 93.00 | 93.93 | 93.93 | -3.12% | 4,521,011 |
| Jul 29, 2025 | 93.80 | 98.98 | 93.66 | 96.95 | 96.95 | 2.74% | 5,601,555 |
| Jul 28, 2025 | 97.30 | 98.54 | 93.68 | 94.36 | 94.36 | -1.38% | 3,495,361 |
| Jul 25, 2025 | 95.55 | 96.54 | 94.50 | 95.68 | 95.68 | -0.89% | 2,963,205 |
| Jul 24, 2025 | 94.80 | 99.80 | 94.80 | 96.54 | 96.54 | 1.94% | 5,826,114 |
| Jul 23, 2025 | 92.37 | 95.00 | 92.35 | 94.70 | 94.70 | 1.47% | 4,574,394 |
| Jul 22, 2025 | 94.58 | 95.46 | 93.30 | 93.33 | 93.33 | -3.28% | 4,542,372 |
| Jul 21, 2025 | 98.90 | 100.00 | 93.50 | 96.50 | 96.50 | -1.42% | 7,390,931 |