Zhejiang Sling Automobile Bearing Co., Ltd. (SHE:301550)
China · Delayed Price · Currency is CNY 193.90
+7.50 (4.02%)
At close: May 8, 2026
SHE:301550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 187.00 | 197.00 | 184.50 | 193.90 | 193.90 | 4.02% | 10,674,690 |
| May 7, 2026 | 169.90 | 186.88 | 167.00 | 186.40 | 186.40 | 10.58% | 7,795,995 |
| May 6, 2026 | 159.99 | 170.40 | 158.00 | 168.57 | 168.57 | 5.39% | 6,166,957 |
| Apr 30, 2026 | 155.00 | 161.75 | 153.49 | 159.95 | 159.95 | 4.24% | 5,569,377 |
| Apr 29, 2026 | 154.86 | 155.30 | 151.61 | 153.45 | 153.45 | -0.94% | 2,476,270 |
| Apr 28, 2026 | 158.91 | 159.50 | 153.57 | 154.90 | 154.90 | -2.46% | 3,982,219 |
| Apr 27, 2026 | 150.55 | 161.50 | 149.99 | 158.80 | 158.80 | 6.01% | 6,376,013 |
| Apr 24, 2026 | 151.54 | 156.28 | 149.76 | 149.80 | 149.80 | -1.15% | 5,093,602 |
| Apr 23, 2026 | 157.48 | 158.78 | 150.08 | 151.54 | 151.54 | -4.91% | 6,125,215 |
| Apr 22, 2026 | 156.99 | 162.49 | 154.60 | 159.37 | 159.37 | 1.11% | 4,518,524 |
| Apr 21, 2026 | 156.79 | 163.26 | 156.00 | 157.62 | 157.62 | -0.39% | 4,809,595 |
| Apr 20, 2026 | 161.02 | 161.90 | 155.30 | 158.24 | 158.24 | -2.80% | 5,387,344 |
| Apr 17, 2026 | 157.04 | 164.24 | 154.50 | 162.79 | 162.79 | 0.90% | 5,567,603 |
| Apr 16, 2026 | 166.00 | 170.70 | 157.50 | 161.33 | 161.33 | 1.66% | 7,883,966 |
| Apr 15, 2026 | 155.10 | 166.60 | 154.97 | 158.70 | 158.70 | 2.92% | 6,839,374 |
| Apr 14, 2026 | 158.79 | 159.90 | 153.08 | 154.20 | 154.20 | -2.60% | 5,941,835 |
| Apr 13, 2026 | 166.00 | 168.60 | 157.15 | 158.32 | 158.32 | -5.64% | 6,453,385 |
| Apr 10, 2026 | 170.22 | 177.80 | 167.68 | 167.79 | 167.79 | -0.94% | 5,073,444 |
| Apr 9, 2026 | 165.17 | 172.83 | 162.61 | 169.38 | 169.38 | 2.09% | 4,677,457 |
| Apr 8, 2026 | 163.89 | 167.66 | 163.00 | 165.91 | 165.91 | 4.15% | 4,023,121 |
| Apr 7, 2026 | 160.80 | 163.20 | 157.00 | 159.30 | 159.30 | -1.06% | 3,646,947 |
| Apr 3, 2026 | 157.99 | 162.83 | 155.81 | 161.00 | 161.00 | 1.55% | 4,041,173 |
| Apr 2, 2026 | 161.00 | 166.60 | 158.00 | 158.55 | 158.55 | -2.24% | 4,649,482 |
| Apr 1, 2026 | 158.32 | 165.75 | 156.56 | 162.18 | 162.18 | 5.30% | 7,003,079 |
| Mar 31, 2026 | 158.77 | 159.88 | 153.80 | 154.02 | 154.02 | -2.52% | 4,967,748 |
| Mar 30, 2026 | 149.02 | 158.90 | 148.60 | 158.00 | 158.00 | 3.26% | 6,850,888 |
| Mar 27, 2026 | 145.00 | 157.48 | 141.77 | 153.01 | 153.01 | 4.27% | 8,478,464 |
| Mar 26, 2026 | 148.00 | 152.99 | 143.40 | 146.75 | 146.75 | 0.27% | 7,581,178 |
| Mar 25, 2026 | 133.88 | 148.31 | 132.56 | 146.36 | 146.36 | 10.58% | 7,893,657 |
| Mar 24, 2026 | 134.00 | 134.14 | 127.00 | 132.36 | 132.36 | 1.67% | 3,748,396 |
| Mar 23, 2026 | 134.89 | 138.42 | 129.37 | 130.18 | 130.18 | -4.39% | 4,190,726 |
| Mar 20, 2026 | 140.90 | 143.82 | 136.16 | 136.16 | 136.16 | -2.74% | 4,245,012 |
| Mar 19, 2026 | 145.00 | 145.68 | 138.93 | 140.00 | 140.00 | -4.26% | 4,146,816 |
| Mar 18, 2026 | 146.09 | 147.50 | 142.50 | 146.23 | 146.23 | 1.82% | 3,472,649 |
| Mar 17, 2026 | 145.00 | 150.00 | 141.00 | 143.61 | 143.61 | 0.13% | 5,028,821 |
| Mar 16, 2026 | 146.12 | 147.00 | 141.26 | 143.43 | 143.43 | -1.42% | 3,590,966 |
| Mar 13, 2026 | 148.38 | 150.39 | 145.21 | 145.50 | 145.50 | -3.12% | 3,062,054 |
| Mar 12, 2026 | 148.80 | 155.47 | 147.80 | 150.19 | 150.19 | 0.97% | 4,943,899 |
| Mar 11, 2026 | 152.47 | 154.00 | 148.31 | 148.74 | 148.74 | -2.34% | 4,663,658 |
| Mar 10, 2026 | 146.52 | 153.55 | 146.52 | 152.30 | 152.30 | 5.03% | 5,985,209 |
| Mar 9, 2026 | 143.14 | 147.00 | 140.50 | 145.00 | 145.00 | -2.79% | 4,292,303 |
| Mar 6, 2026 | 146.00 | 155.00 | 145.00 | 149.16 | 149.16 | 1.66% | 3,747,774 |
| Mar 5, 2026 | 151.00 | 152.66 | 144.12 | 146.73 | 146.73 | -0.14% | 4,007,451 |
| Mar 4, 2026 | 148.28 | 151.50 | 146.00 | 146.94 | 146.94 | -1.97% | 5,001,008 |
| Mar 3, 2026 | 163.62 | 166.34 | 149.00 | 149.90 | 149.90 | -7.92% | 6,101,597 |
| Mar 2, 2026 | 164.00 | 168.53 | 160.99 | 162.80 | 162.80 | -2.64% | 4,234,002 |
| Feb 27, 2026 | 170.00 | 171.59 | 166.70 | 167.21 | 167.21 | -2.46% | 3,266,664 |
| Feb 26, 2026 | 171.00 | 175.63 | 167.81 | 171.43 | 171.43 | 0.16% | 3,735,425 |
| Feb 25, 2026 | 170.34 | 174.80 | 165.50 | 171.16 | 171.16 | 0.75% | 4,105,582 |
| Feb 24, 2026 | 179.00 | 180.20 | 169.39 | 169.89 | 169.89 | -3.29% | 5,485,436 |