Zhejiang Changsheng Sliding Bearings Co., Ltd. (SHE:300718)
China
· Delayed Price · Currency is CNY 72.44
-1.81 (-2.44%)
Mar 9, 2026, 3:04 PM CST
SHE:300718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.75 | 74.66 | 73.50 | 74.25 | 74.25 | 0.20% | 2,259,711 |
| Mar 5, 2026 | 75.40 | 75.40 | 73.70 | 74.10 | 74.10 | 1.19% | 3,260,840 |
| Mar 4, 2026 | 72.19 | 75.16 | 72.14 | 73.23 | 73.23 | -1.40% | 3,653,157 |
| Mar 3, 2026 | 78.52 | 78.54 | 74.27 | 74.27 | 74.27 | -4.79% | 6,481,769 |
| Mar 2, 2026 | 78.00 | 78.80 | 77.50 | 78.01 | 78.01 | -3.21% | 5,694,538 |
| Feb 27, 2026 | 80.98 | 81.89 | 80.43 | 80.60 | 80.60 | 0.27% | 4,710,085 |
| Feb 26, 2026 | 81.00 | 81.00 | 80.21 | 80.38 | 80.38 | -1.11% | 4,742,250 |
| Feb 25, 2026 | 81.03 | 81.96 | 80.68 | 81.28 | 81.28 | -2.06% | 6,801,028 |
| Feb 24, 2026 | 86.83 | 87.00 | 82.01 | 82.99 | 82.99 | 0.22% | 12,955,230 |
| Feb 13, 2026 | 78.66 | 85.00 | 78.60 | 82.81 | 82.81 | 5.28% | 12,511,730 |
| Feb 12, 2026 | 79.02 | 79.38 | 78.60 | 78.66 | 78.66 | -0.44% | 3,575,136 |
| Feb 11, 2026 | 80.40 | 80.40 | 78.87 | 79.01 | 79.01 | -1.96% | 3,631,783 |
| Feb 10, 2026 | 79.80 | 81.23 | 79.20 | 80.59 | 80.59 | 0.86% | 6,526,063 |
| Feb 9, 2026 | 77.80 | 79.90 | 77.80 | 79.90 | 79.90 | 1.42% | 6,840,369 |
| Feb 6, 2026 | 77.50 | 79.23 | 77.03 | 78.78 | 78.78 | 1.00% | 3,057,091 |
| Feb 5, 2026 | 79.29 | 79.29 | 78.00 | 78.00 | 78.00 | -1.66% | 2,696,233 |
| Feb 4, 2026 | 79.12 | 79.90 | 78.78 | 79.32 | 79.32 | -0.60% | 2,939,906 |
| Feb 3, 2026 | 79.93 | 79.99 | 78.80 | 79.80 | 79.80 | 1.04% | 3,229,822 |
| Feb 2, 2026 | 79.79 | 80.62 | 78.70 | 78.98 | 78.98 | -1.20% | 3,875,550 |
| Jan 30, 2026 | 79.24 | 80.66 | 78.02 | 79.94 | 79.94 | 1.00% | 4,892,369 |
| Jan 29, 2026 | 79.50 | 80.49 | 79.00 | 79.15 | 79.15 | -1.09% | 4,321,478 |
| Jan 28, 2026 | 81.00 | 81.40 | 79.89 | 80.02 | 80.02 | -2.00% | 5,086,638 |
| Jan 27, 2026 | 82.80 | 82.90 | 79.40 | 81.65 | 81.65 | -0.61% | 7,644,142 |
| Jan 26, 2026 | 86.39 | 87.95 | 82.00 | 82.15 | 82.15 | -4.91% | 11,916,570 |
| Jan 23, 2026 | 82.80 | 88.86 | 82.77 | 86.39 | 86.39 | 4.13% | 15,391,670 |
| Jan 22, 2026 | 84.48 | 84.99 | 82.70 | 82.96 | 82.96 | -1.34% | 6,309,275 |
| Jan 21, 2026 | 83.10 | 85.28 | 83.10 | 84.09 | 84.09 | -0.07% | 5,655,064 |
| Jan 20, 2026 | 85.01 | 86.95 | 83.46 | 84.15 | 84.15 | -1.68% | 7,784,953 |
| Jan 19, 2026 | 84.50 | 87.00 | 84.05 | 85.59 | 85.59 | 2.00% | 11,662,160 |
| Jan 16, 2026 | 82.25 | 85.00 | 82.25 | 83.91 | 83.91 | 2.33% | 10,001,880 |
| Jan 15, 2026 | 82.98 | 83.52 | 81.08 | 82.00 | 82.00 | -1.44% | 6,943,753 |
| Jan 14, 2026 | 83.81 | 85.30 | 82.26 | 83.20 | 83.20 | -0.37% | 10,434,700 |
| Jan 13, 2026 | 86.99 | 88.00 | 83.51 | 83.51 | 83.51 | -3.02% | 11,820,320 |
| Jan 12, 2026 | 84.99 | 86.40 | 83.90 | 86.11 | 86.11 | 2.17% | 12,600,340 |
| Jan 9, 2026 | 83.76 | 85.42 | 83.00 | 84.28 | 84.28 | 0.48% | 9,011,260 |
| Jan 8, 2026 | 83.58 | 84.35 | 83.01 | 83.88 | 83.88 | 0.36% | 6,636,728 |
| Jan 7, 2026 | 83.90 | 84.79 | 82.73 | 83.58 | 83.58 | -0.96% | 8,293,457 |
| Jan 6, 2026 | 85.13 | 85.60 | 83.55 | 84.39 | 84.39 | -0.62% | 9,035,014 |
| Jan 5, 2026 | 83.18 | 85.20 | 83.01 | 84.92 | 84.92 | -0.52% | 9,436,353 |
| Dec 31, 2025 | 88.00 | 88.00 | 85.00 | 85.36 | 85.36 | -3.91% | 14,961,950 |
| Dec 30, 2025 | 84.00 | 90.00 | 83.36 | 88.83 | 88.83 | 4.70% | 22,418,740 |
| Dec 29, 2025 | 84.00 | 85.49 | 83.20 | 84.84 | 84.84 | 1.27% | 10,987,250 |
| Dec 26, 2025 | 84.32 | 85.32 | 82.80 | 83.78 | 83.78 | -0.68% | 11,038,480 |
| Dec 25, 2025 | 80.55 | 84.99 | 80.55 | 84.35 | 84.35 | 5.00% | 15,867,180 |
| Dec 24, 2025 | 79.51 | 80.68 | 79.00 | 80.33 | 80.33 | 0.44% | 4,328,299 |
| Dec 23, 2025 | 81.44 | 81.55 | 79.80 | 79.98 | 79.98 | -3.92% | 10,062,570 |
| Dec 22, 2025 | 80.98 | 85.00 | 80.65 | 83.24 | 83.24 | 6.24% | 15,987,114 |
| Dec 19, 2025 | 78.59 | 79.10 | 77.72 | 78.35 | 78.35 | 0.81% | 3,268,343 |
| Dec 18, 2025 | 78.30 | 79.75 | 77.66 | 77.72 | 77.72 | -1.37% | 3,395,477 |
| Dec 17, 2025 | 77.76 | 79.38 | 77.00 | 78.80 | 78.80 | 1.38% | 4,057,968 |
| Dec 16, 2025 | 79.78 | 80.01 | 77.38 | 77.73 | 77.73 | -2.76% | 4,721,592 |
| Dec 15, 2025 | 81.47 | 82.46 | 79.82 | 79.94 | 79.94 | -2.71% | 5,955,264 |
| Dec 12, 2025 | 79.97 | 82.44 | 78.80 | 82.17 | 82.17 | 2.39% | 10,893,500 |
| Dec 11, 2025 | 82.30 | 82.38 | 80.20 | 80.25 | 80.25 | -2.59% | 5,065,157 |
| Dec 10, 2025 | 82.65 | 83.35 | 81.70 | 82.38 | 82.38 | -0.58% | 3,970,838 |
| Dec 9, 2025 | 83.78 | 85.06 | 82.64 | 82.86 | 82.86 | -1.86% | 5,308,343 |
| Dec 8, 2025 | 83.02 | 84.87 | 82.70 | 84.43 | 84.43 | 0.61% | 8,623,010 |
| Dec 5, 2025 | 80.00 | 84.23 | 79.56 | 83.92 | 83.92 | 3.84% | 11,821,150 |
| Dec 4, 2025 | 83.20 | 83.90 | 80.68 | 80.82 | 80.82 | 0.87% | 8,544,286 |
| Dec 3, 2025 | 81.76 | 82.58 | 79.87 | 80.12 | 80.12 | -1.87% | 4,274,051 |
| Dec 2, 2025 | 83.65 | 83.99 | 81.00 | 81.65 | 81.65 | -2.97% | 5,106,717 |
| Dec 1, 2025 | 82.90 | 86.00 | 82.90 | 84.15 | 84.15 | 1.85% | 8,797,906 |
| Nov 28, 2025 | 81.10 | 82.88 | 80.25 | 82.62 | 82.62 | 1.76% | 7,455,971 |
| Nov 27, 2025 | 80.82 | 82.40 | 80.60 | 81.19 | 81.19 | 0.40% | 4,510,812 |
| Nov 26, 2025 | 80.23 | 82.80 | 79.63 | 80.87 | 80.87 | -0.72% | 5,776,633 |
| Nov 25, 2025 | 81.88 | 83.34 | 81.00 | 81.46 | 81.46 | -0.32% | 6,695,423 |
| Nov 24, 2025 | 81.02 | 82.42 | 78.57 | 81.72 | 81.72 | -1.35% | 8,052,210 |
| Nov 21, 2025 | 79.88 | 85.24 | 79.55 | 82.84 | 82.84 | 1.46% | 11,650,810 |
| Nov 20, 2025 | 82.20 | 84.49 | 81.00 | 81.65 | 81.65 | 1.33% | 10,355,890 |
| Nov 19, 2025 | 80.31 | 81.85 | 79.66 | 80.58 | 80.58 | 0.14% | 3,691,335 |
| Nov 18, 2025 | 80.06 | 81.19 | 79.11 | 80.47 | 80.47 | 0.31% | 4,033,789 |
| Nov 17, 2025 | 78.50 | 81.29 | 78.11 | 80.22 | 80.22 | 2.70% | 5,767,898 |
| Nov 14, 2025 | 78.50 | 79.38 | 77.30 | 78.11 | 78.11 | -3.76% | 5,067,618 |
| Nov 13, 2025 | 78.68 | 82.70 | 78.68 | 81.16 | 81.16 | 3.20% | 6,179,794 |
| Nov 12, 2025 | 80.20 | 80.58 | 78.05 | 78.64 | 78.64 | -2.55% | 4,449,004 |
| Nov 11, 2025 | 83.00 | 83.00 | 80.00 | 80.70 | 80.70 | -1.96% | 4,845,601 |
| Nov 10, 2025 | 83.42 | 84.10 | 81.77 | 82.31 | 82.31 | -1.24% | 4,090,972 |
| Nov 7, 2025 | 85.42 | 85.65 | 83.20 | 83.34 | 83.34 | -3.41% | 5,145,321 |
| Nov 6, 2025 | 83.38 | 86.44 | 83.38 | 86.28 | 86.28 | 3.44% | 6,730,499 |
| Nov 5, 2025 | 82.50 | 84.45 | 82.20 | 83.41 | 83.41 | -1.13% | 3,702,107 |
| Nov 4, 2025 | 87.10 | 87.10 | 83.82 | 84.36 | 84.36 | -3.46% | 6,511,692 |
| Nov 3, 2025 | 88.13 | 88.85 | 86.76 | 87.38 | 87.38 | -0.23% | 5,726,473 |
| Oct 31, 2025 | 85.53 | 88.60 | 85.52 | 87.58 | 87.58 | 1.41% | 7,566,522 |
| Oct 30, 2025 | 87.65 | 89.32 | 86.31 | 86.36 | 86.36 | -0.96% | 8,270,605 |
| Oct 29, 2025 | 86.45 | 87.25 | 86.01 | 87.20 | 87.20 | 0.31% | 5,464,379 |
| Oct 28, 2025 | 87.03 | 88.29 | 86.23 | 86.93 | 86.93 | -0.88% | 7,443,331 |
| Oct 27, 2025 | 87.01 | 88.50 | 86.75 | 87.70 | 87.70 | 1.27% | 6,904,342 |
| Oct 24, 2025 | 85.51 | 87.33 | 85.05 | 86.60 | 86.60 | 1.29% | 6,687,520 |
| Oct 23, 2025 | 86.50 | 86.89 | 84.14 | 85.50 | 85.50 | -3.17% | 8,111,228 |
| Oct 22, 2025 | 85.95 | 91.98 | 85.21 | 88.30 | 88.30 | 2.91% | 15,115,690 |
| Oct 21, 2025 | 85.01 | 85.87 | 84.01 | 85.80 | 85.80 | -0.09% | 7,253,572 |
| Oct 20, 2025 | 83.06 | 88.33 | 82.23 | 85.88 | 85.88 | 5.35% | 10,726,880 |
| Oct 17, 2025 | 84.00 | 84.49 | 81.47 | 81.52 | 81.52 | -3.17% | 5,171,539 |
| Oct 16, 2025 | 85.16 | 85.88 | 83.80 | 84.19 | 84.19 | -2.85% | 5,839,514 |
| Oct 15, 2025 | 84.00 | 87.50 | 82.63 | 86.66 | 86.66 | 4.00% | 8,458,967 |
| Oct 14, 2025 | 86.78 | 87.26 | 83.27 | 83.33 | 83.33 | -2.87% | 6,945,812 |
| Oct 13, 2025 | 83.01 | 86.21 | 82.18 | 85.79 | 85.79 | -3.28% | 7,339,021 |
| Oct 10, 2025 | 91.08 | 91.99 | 88.55 | 88.70 | 88.70 | -2.61% | 7,274,358 |
| Oct 9, 2025 | 90.54 | 91.78 | 88.23 | 91.08 | 91.08 | 0.60% | 7,919,063 |
| Sep 30, 2025 | 90.55 | 91.98 | 90.01 | 90.54 | 90.54 | -0.06% | 6,492,531 |