Zhejiang Changsheng Sliding Bearings Co., Ltd. (SHE:300718)
China
· Delayed Price · Currency is CNY 83.92
+3.10 (3.84%)
At close: Dec 5, 2025
SHE:300718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 89.01 | 91.34 | 89.00 | 90.59 | 90.42 | 0.94% | 6,692,296 |
| Sep 26, 2025 | 92.38 | 92.81 | 89.61 | 89.75 | 89.58 | -3.68% | 8,025,828 |
| Sep 25, 2025 | 93.02 | 94.50 | 92.23 | 93.18 | 93.01 | 0.19% | 9,493,693 |
| Sep 24, 2025 | 91.70 | 93.33 | 90.11 | 93.00 | 92.83 | 1.31% | 9,957,393 |
| Sep 23, 2025 | 94.00 | 94.04 | 90.66 | 91.80 | 91.63 | -2.14% | 10,241,520 |
| Sep 22, 2025 | 92.21 | 94.50 | 92.01 | 93.81 | 93.64 | 0.13% | 10,361,790 |
| Sep 19, 2025 | 98.00 | 98.00 | 92.80 | 93.69 | 93.52 | -7.40% | 23,898,350 |
| Sep 18, 2025 | 99.31 | 106.80 | 98.65 | 101.18 | 100.99 | 2.14% | 33,198,340 |
| Sep 17, 2025 | 100.98 | 101.55 | 98.48 | 99.06 | 98.88 | -2.88% | 22,740,510 |
| Sep 16, 2025 | 95.99 | 105.00 | 94.88 | 102.00 | 101.81 | 5.36% | 29,802,210 |
| Sep 15, 2025 | 93.40 | 100.00 | 93.24 | 96.81 | 96.63 | 2.91% | 22,822,520 |
| Sep 12, 2025 | 93.41 | 95.90 | 92.57 | 94.07 | 93.90 | 0.72% | 14,743,660 |
| Sep 11, 2025 | 90.00 | 93.45 | 90.00 | 93.40 | 93.23 | 2.89% | 12,577,690 |
| Sep 10, 2025 | 91.00 | 92.57 | 90.04 | 90.78 | 90.61 | -0.96% | 8,053,090 |
| Sep 9, 2025 | 93.91 | 93.93 | 91.51 | 91.66 | 91.49 | -3.90% | 11,577,620 |
| Sep 8, 2025 | 91.50 | 96.95 | 91.00 | 95.38 | 95.20 | 3.74% | 17,788,530 |
| Sep 5, 2025 | 88.48 | 92.50 | 87.38 | 91.94 | 91.77 | 1.90% | 13,153,420 |
| Sep 4, 2025 | 90.61 | 94.98 | 88.54 | 90.23 | 90.06 | -2.36% | 14,382,460 |
| Sep 3, 2025 | 99.45 | 99.90 | 91.75 | 92.41 | 92.24 | -4.65% | 18,073,090 |
| Sep 2, 2025 | 92.08 | 100.00 | 88.00 | 96.92 | 96.74 | 5.29% | 29,022,400 |
| Sep 1, 2025 | 91.10 | 92.97 | 90.90 | 92.05 | 91.88 | 0.38% | 9,371,348 |
| Aug 29, 2025 | 91.66 | 94.00 | 90.66 | 91.70 | 91.53 | -0.95% | 12,580,730 |
| Aug 28, 2025 | 92.63 | 92.80 | 89.06 | 92.58 | 92.41 | -0.51% | 17,382,850 |
| Aug 27, 2025 | 96.20 | 98.00 | 93.05 | 93.05 | 92.88 | -3.30% | 15,923,880 |
| Aug 26, 2025 | 98.10 | 98.50 | 96.01 | 96.23 | 96.05 | -2.50% | 14,408,700 |
| Aug 25, 2025 | 97.40 | 101.95 | 97.40 | 98.70 | 98.52 | 1.38% | 18,550,770 |
| Aug 22, 2025 | 96.30 | 98.18 | 94.90 | 97.36 | 97.18 | 0.86% | 14,035,010 |
| Aug 21, 2025 | 99.00 | 101.20 | 96.50 | 96.53 | 96.35 | -4.71% | 20,559,010 |
| Aug 20, 2025 | 99.00 | 109.21 | 98.25 | 101.30 | 101.11 | 1.81% | 26,923,880 |
| Aug 19, 2025 | 99.93 | 103.99 | 98.02 | 99.50 | 99.32 | -2.12% | 24,768,300 |
| Aug 18, 2025 | 100.19 | 102.98 | 98.37 | 101.65 | 101.46 | 2.03% | 27,852,920 |
| Aug 15, 2025 | 97.05 | 100.39 | 96.81 | 99.63 | 99.45 | 1.51% | 22,230,310 |
| Aug 14, 2025 | 98.00 | 102.10 | 94.25 | 98.15 | 97.97 | -1.01% | 27,405,430 |
| Aug 13, 2025 | 95.57 | 100.96 | 94.66 | 99.15 | 98.97 | 2.80% | 26,810,800 |
| Aug 12, 2025 | 95.99 | 97.50 | 94.76 | 96.45 | 96.27 | -0.25% | 16,338,760 |
| Aug 11, 2025 | 97.00 | 98.80 | 96.00 | 96.69 | 96.51 | 0.38% | 16,644,400 |
| Aug 8, 2025 | 100.66 | 100.99 | 96.28 | 96.32 | 96.14 | -6.30% | 23,795,640 |
| Aug 7, 2025 | 101.53 | 104.88 | 99.10 | 102.80 | 102.61 | 0.78% | 29,612,070 |
| Aug 6, 2025 | 93.86 | 109.78 | 92.84 | 102.00 | 101.81 | 7.70% | 36,479,050 |
| Aug 5, 2025 | 93.85 | 95.96 | 92.85 | 94.71 | 94.53 | 0.95% | 24,265,280 |
| Aug 4, 2025 | 86.58 | 93.83 | 86.58 | 93.82 | 93.65 | 8.88% | 30,022,030 |
| Aug 1, 2025 | 87.64 | 88.30 | 85.72 | 86.17 | 86.01 | -2.41% | 13,251,570 |
| Jul 31, 2025 | 89.02 | 91.19 | 87.70 | 88.30 | 88.14 | -2.56% | 17,728,480 |
| Jul 30, 2025 | 93.05 | 95.16 | 89.40 | 90.62 | 90.45 | -3.90% | 21,785,360 |
| Jul 29, 2025 | 92.24 | 97.66 | 92.24 | 94.30 | 94.13 | 1.08% | 24,984,190 |
| Jul 28, 2025 | 93.05 | 95.68 | 92.09 | 93.29 | 93.12 | 1.88% | 21,046,420 |
| Jul 25, 2025 | 95.67 | 95.68 | 91.56 | 91.57 | 91.40 | -4.18% | 22,077,650 |
| Jul 24, 2025 | 93.60 | 96.49 | 93.00 | 95.56 | 95.38 | 2.17% | 23,572,360 |
| Jul 23, 2025 | 93.93 | 98.58 | 92.00 | 93.53 | 93.36 | -4.39% | 31,049,730 |
| Jul 22, 2025 | 98.55 | 101.99 | 93.22 | 97.82 | 97.64 | 2.67% | 51,558,850 |
| Jul 21, 2025 | 88.00 | 95.28 | 83.60 | 95.28 | 95.10 | 20.00% | 45,821,330 |
| Jul 18, 2025 | 78.93 | 81.00 | 78.82 | 79.40 | 79.25 | -1.01% | 20,753,660 |
| Jul 17, 2025 | 75.74 | 82.99 | 75.40 | 80.21 | 80.06 | 5.01% | 33,060,820 |
| Jul 16, 2025 | 76.00 | 80.97 | 75.06 | 76.38 | 76.24 | -1.13% | 27,514,370 |
| Jul 15, 2025 | 75.00 | 79.98 | 74.00 | 77.25 | 77.11 | 2.24% | 31,771,850 |
| Jul 14, 2025 | 69.49 | 78.87 | 69.35 | 75.56 | 75.42 | 11.13% | 33,440,660 |
| Jul 11, 2025 | 66.09 | 69.50 | 65.80 | 67.99 | 67.86 | 2.60% | 11,081,200 |