Zhejiang Changsheng Sliding Bearings Co., Ltd. (SHE:300718)
China
· Delayed Price · Currency is CNY 69.53
+1.49 (2.19%)
Apr 29, 2026, 3:04 PM CST
SHE:300718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 67.40 | 69.95 | 67.33 | 69.53 | 69.53 | 2.19% | 3,659,571 |
| Apr 28, 2026 | 68.70 | 69.89 | 68.00 | 68.04 | 68.04 | -0.58% | 3,506,869 |
| Apr 27, 2026 | 68.67 | 69.20 | 67.80 | 68.44 | 68.44 | -0.83% | 2,964,752 |
| Apr 24, 2026 | 69.42 | 69.59 | 68.20 | 69.01 | 69.01 | -0.13% | 2,653,172 |
| Apr 23, 2026 | 70.80 | 70.80 | 69.05 | 69.10 | 69.10 | -2.28% | 4,076,690 |
| Apr 22, 2026 | 70.11 | 71.20 | 70.10 | 70.71 | 70.71 | 0.14% | 2,859,154 |
| Apr 21, 2026 | 71.35 | 71.90 | 70.04 | 70.61 | 70.61 | -1.18% | 3,828,106 |
| Apr 20, 2026 | 71.64 | 71.98 | 70.70 | 71.45 | 71.45 | -1.38% | 4,448,068 |
| Apr 17, 2026 | 72.13 | 72.58 | 71.25 | 72.45 | 72.45 | 0.74% | 4,289,921 |
| Apr 16, 2026 | 72.29 | 72.68 | 71.50 | 71.92 | 71.92 | 0.45% | 3,473,089 |
| Apr 15, 2026 | 73.05 | 73.48 | 71.31 | 71.60 | 71.60 | -1.61% | 3,928,866 |
| Apr 14, 2026 | 72.45 | 73.00 | 71.88 | 72.77 | 72.77 | 0.62% | 3,993,089 |
| Apr 13, 2026 | 70.60 | 73.50 | 70.58 | 72.32 | 72.32 | 1.62% | 5,100,442 |
| Apr 10, 2026 | 71.20 | 73.50 | 70.95 | 71.17 | 71.17 | 1.19% | 5,526,963 |
| Apr 9, 2026 | 70.95 | 71.30 | 70.23 | 70.33 | 70.33 | -2.24% | 3,982,399 |
| Apr 8, 2026 | 70.70 | 71.97 | 70.01 | 71.94 | 71.94 | 4.32% | 5,868,636 |
| Apr 7, 2026 | 68.55 | 69.49 | 68.00 | 68.96 | 68.96 | 0.83% | 2,147,900 |
| Apr 3, 2026 | 70.30 | 70.35 | 68.39 | 68.39 | 68.39 | -2.22% | 2,774,611 |
| Apr 2, 2026 | 70.09 | 71.19 | 69.69 | 69.94 | 69.94 | -1.20% | 3,723,763 |
| Apr 1, 2026 | 70.40 | 71.26 | 69.71 | 70.79 | 70.79 | 1.43% | 5,368,994 |
| Mar 31, 2026 | 68.12 | 72.02 | 67.88 | 69.79 | 69.79 | 2.11% | 6,643,201 |
| Mar 30, 2026 | 68.05 | 68.85 | 67.51 | 68.35 | 68.35 | -1.27% | 3,177,928 |
| Mar 27, 2026 | 68.20 | 69.70 | 67.55 | 69.23 | 69.23 | -0.85% | 3,893,166 |
| Mar 26, 2026 | 69.14 | 72.33 | 68.80 | 69.82 | 69.82 | 0.98% | 6,232,410 |
| Mar 25, 2026 | 68.02 | 69.92 | 68.02 | 69.14 | 69.14 | -0.37% | 5,630,791 |
| Mar 24, 2026 | 71.85 | 73.16 | 65.66 | 69.40 | 69.40 | -2.92% | 9,831,414 |
| Mar 23, 2026 | 70.60 | 75.49 | 70.40 | 71.49 | 71.49 | 4.06% | 13,639,330 |
| Mar 20, 2026 | 69.70 | 70.50 | 68.00 | 68.70 | 68.70 | -1.43% | 4,042,536 |
| Mar 19, 2026 | 71.10 | 71.41 | 69.40 | 69.70 | 69.70 | -3.02% | 3,261,096 |
| Mar 18, 2026 | 72.17 | 72.69 | 70.98 | 71.87 | 71.87 | -0.18% | 2,542,679 |
| Mar 17, 2026 | 73.50 | 73.80 | 72.00 | 72.00 | 72.00 | -2.03% | 2,398,392 |
| Mar 16, 2026 | 73.18 | 73.55 | 72.19 | 73.49 | 73.49 | 0.46% | 2,518,601 |
| Mar 13, 2026 | 73.80 | 74.30 | 72.89 | 73.15 | 73.15 | -1.12% | 2,383,066 |
| Mar 12, 2026 | 74.50 | 75.18 | 73.46 | 73.98 | 73.98 | -1.58% | 3,533,865 |
| Mar 11, 2026 | 75.48 | 76.77 | 74.82 | 75.17 | 75.17 | -2.17% | 5,571,333 |
| Mar 10, 2026 | 74.60 | 78.45 | 73.39 | 76.84 | 76.84 | 6.07% | 8,883,826 |
| Mar 9, 2026 | 73.39 | 73.39 | 71.20 | 72.44 | 72.44 | -2.44% | 4,119,276 |
| 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 |