Zhejiang Sling Automobile Bearing Co., Ltd. (SHE:301550)
China
· Delayed Price · Currency is CNY 145.00
-4.16 (-2.79%)
At close: Mar 9, 2026
SHE:301550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 181.88 | 184.68 | 175.00 | 175.67 | 175.67 | -4.42% | 6,215,300 |
| Feb 12, 2026 | 178.95 | 194.99 | 178.95 | 183.80 | 183.80 | -0.10% | 8,437,424 |
| Feb 11, 2026 | 175.02 | 187.88 | 172.08 | 183.99 | 183.99 | 6.08% | 10,412,840 |
| Feb 10, 2026 | 168.42 | 177.77 | 168.00 | 173.45 | 173.45 | 1.67% | 7,579,014 |
| Feb 9, 2026 | 177.75 | 179.97 | 165.60 | 170.60 | 170.60 | -4.16% | 10,868,750 |
| Feb 6, 2026 | 164.00 | 183.00 | 160.60 | 178.00 | 178.00 | 7.94% | 14,090,180 |
| Feb 5, 2026 | 163.84 | 168.80 | 161.01 | 164.90 | 164.90 | 0.18% | 5,406,231 |
| Feb 4, 2026 | 164.09 | 165.86 | 160.17 | 164.60 | 164.60 | 0.06% | 5,467,079 |
| Feb 3, 2026 | 166.00 | 167.50 | 160.60 | 164.50 | 164.50 | 0.73% | 5,429,919 |
| Feb 2, 2026 | 168.00 | 175.00 | 162.42 | 163.31 | 163.31 | -3.30% | 9,129,829 |
| Jan 30, 2026 | 167.68 | 173.50 | 162.00 | 168.88 | 168.88 | 0.60% | 7,601,797 |
| Jan 29, 2026 | 184.89 | 185.88 | 166.89 | 167.88 | 167.88 | -8.42% | 10,505,370 |
| Jan 28, 2026 | 184.20 | 187.00 | 178.50 | 183.31 | 183.31 | -1.47% | 7,127,550 |
| Jan 27, 2026 | 187.00 | 191.00 | 181.64 | 186.04 | 186.04 | -0.24% | 5,690,518 |
| Jan 26, 2026 | 193.77 | 196.00 | 185.66 | 186.48 | 186.48 | -3.75% | 6,387,881 |
| Jan 23, 2026 | 196.00 | 202.92 | 190.01 | 193.75 | 193.75 | -1.73% | 6,301,727 |
| Jan 22, 2026 | 195.67 | 198.88 | 189.50 | 197.17 | 197.17 | 0.09% | 6,641,860 |
| Jan 21, 2026 | 196.49 | 206.50 | 195.20 | 197.00 | 197.00 | -0.51% | 7,340,963 |
| Jan 20, 2026 | 201.90 | 207.52 | 192.00 | 198.00 | 198.00 | -1.03% | 8,362,279 |
| Jan 19, 2026 | 203.27 | 207.19 | 196.27 | 200.06 | 200.06 | -3.06% | 9,790,048 |
| Jan 16, 2026 | 195.11 | 212.82 | 195.11 | 206.38 | 206.38 | 12.71% | 12,067,120 |
| Jan 15, 2026 | 182.73 | 188.88 | 177.00 | 183.10 | 183.10 | 2.01% | 6,205,096 |
| Jan 14, 2026 | 177.01 | 184.98 | 173.00 | 179.50 | 179.50 | -0.28% | 8,130,226 |
| Jan 13, 2026 | 171.01 | 187.80 | 169.51 | 180.00 | 180.00 | 3.75% | 11,033,750 |
| Jan 12, 2026 | 178.21 | 179.16 | 166.01 | 173.50 | 173.50 | -4.11% | 9,872,940 |
| Jan 9, 2026 | 172.22 | 181.87 | 169.78 | 180.94 | 180.94 | 4.90% | 10,173,393 |
| Jan 8, 2026 | 174.81 | 188.46 | 169.98 | 172.49 | 172.49 | -1.02% | 13,301,060 |
| Jan 7, 2026 | 160.00 | 180.86 | 160.00 | 174.26 | 174.26 | 4.88% | 10,981,909 |
| Jan 6, 2026 | 158.70 | 170.25 | 158.70 | 166.15 | 166.15 | 3.20% | 11,014,283 |
| Jan 5, 2026 | 146.00 | 166.00 | 142.90 | 161.00 | 161.00 | 16.08% | 13,567,176 |
| Dec 31, 2025 | 132.00 | 140.00 | 132.00 | 138.70 | 138.70 | 2.44% | 11,167,910 |
| Dec 30, 2025 | 121.82 | 141.88 | 121.00 | 135.39 | 135.39 | 8.92% | 15,083,830 |
| Dec 29, 2025 | 112.50 | 128.88 | 112.50 | 124.30 | 124.30 | 14.23% | 13,691,200 |
| Dec 26, 2025 | 108.80 | 111.75 | 106.80 | 108.82 | 108.82 | -1.70% | 5,636,915 |
| Dec 25, 2025 | 106.66 | 114.00 | 104.01 | 110.70 | 110.70 | 4.14% | 9,615,613 |
| Dec 24, 2025 | 108.04 | 109.00 | 106.20 | 106.30 | 106.30 | -1.61% | 3,682,769 |
| Dec 23, 2025 | 106.96 | 109.18 | 105.69 | 108.04 | 108.04 | 1.10% | 3,954,014 |
| Dec 22, 2025 | 106.67 | 109.50 | 105.30 | 106.86 | 106.86 | 0.20% | 5,517,201 |
| Dec 19, 2025 | 109.00 | 110.98 | 106.27 | 106.65 | 106.65 | -1.25% | 4,235,530 |
| Dec 18, 2025 | 110.30 | 111.30 | 108.00 | 108.00 | 108.00 | -2.24% | 3,901,462 |
| Dec 17, 2025 | 106.25 | 111.76 | 106.25 | 110.47 | 110.47 | 4.46% | 6,232,349 |
| Dec 16, 2025 | 107.89 | 108.80 | 105.56 | 105.75 | 105.75 | -1.98% | 3,311,782 |
| Dec 15, 2025 | 109.96 | 111.50 | 107.75 | 107.89 | 107.89 | -2.67% | 4,925,500 |
| Dec 12, 2025 | 113.48 | 115.65 | 107.57 | 110.85 | 110.85 | -2.33% | 9,478,539 |
| Dec 11, 2025 | 115.51 | 116.60 | 113.00 | 113.50 | 113.50 | -1.65% | 5,196,852 |
| Dec 10, 2025 | 116.04 | 117.87 | 113.02 | 115.40 | 115.40 | -0.94% | 5,340,613 |
| Dec 9, 2025 | 117.76 | 121.73 | 115.87 | 116.50 | 116.50 | -4.66% | 7,663,611 |
| Dec 8, 2025 | 116.80 | 123.00 | 112.50 | 122.20 | 122.20 | 3.79% | 12,104,250 |
| Dec 5, 2025 | 108.88 | 120.50 | 108.48 | 117.74 | 117.74 | 7.86% | 14,247,010 |
| Dec 4, 2025 | 112.36 | 119.60 | 109.00 | 109.16 | 109.16 | 3.42% | 14,528,280 |
| Dec 3, 2025 | 105.34 | 108.55 | 103.00 | 105.55 | 105.55 | 0.14% | 6,930,065 |
| Dec 2, 2025 | 104.09 | 108.56 | 101.54 | 105.40 | 105.40 | -0.14% | 7,045,121 |
| Dec 1, 2025 | 106.08 | 107.49 | 103.10 | 105.55 | 105.55 | -1.33% | 7,857,560 |
| Nov 28, 2025 | 105.00 | 108.68 | 102.58 | 106.97 | 106.97 | 1.78% | 10,116,240 |
| Nov 27, 2025 | 103.00 | 111.11 | 101.51 | 105.10 | 105.10 | 0.21% | 12,248,320 |
| Nov 26, 2025 | 93.55 | 106.50 | 93.08 | 104.88 | 104.88 | 11.00% | 13,292,252 |
| Nov 25, 2025 | 90.96 | 97.80 | 90.96 | 94.49 | 94.49 | 4.21% | 8,148,183 |
| Nov 24, 2025 | 87.20 | 91.91 | 86.13 | 90.67 | 90.67 | 2.80% | 5,399,312 |
| Nov 21, 2025 | 82.00 | 93.04 | 82.00 | 88.20 | 88.20 | 6.78% | 6,241,139 |
| Nov 20, 2025 | 85.80 | 86.80 | 82.20 | 82.60 | 82.60 | -2.82% | 2,728,133 |
| Nov 19, 2025 | 88.58 | 90.88 | 84.98 | 85.00 | 85.00 | -3.56% | 4,173,842 |
| Nov 18, 2025 | 87.00 | 89.87 | 87.00 | 88.14 | 88.14 | 0.16% | 2,856,639 |
| Nov 17, 2025 | 83.45 | 88.08 | 82.41 | 88.00 | 87.86 | 5.56% | 3,923,819 |
| Nov 14, 2025 | 84.14 | 85.18 | 82.46 | 83.37 | 83.23 | -2.26% | 2,467,674 |
| Nov 13, 2025 | 84.00 | 87.03 | 82.57 | 85.30 | 85.16 | -0.18% | 3,319,067 |
| Nov 12, 2025 | 89.21 | 91.93 | 84.79 | 85.45 | 85.31 | -3.95% | 4,764,447 |
| Nov 11, 2025 | 88.30 | 90.12 | 86.66 | 88.97 | 88.83 | 0.85% | 3,415,541 |
| Nov 10, 2025 | 91.03 | 91.49 | 86.25 | 88.21 | 88.08 | -3.74% | 5,337,276 |
| Nov 7, 2025 | 94.94 | 95.03 | 89.66 | 91.64 | 91.50 | -4.68% | 6,358,497 |
| Nov 6, 2025 | 92.50 | 96.35 | 90.10 | 96.14 | 95.99 | 4.03% | 9,005,369 |
| Nov 5, 2025 | 87.40 | 93.55 | 86.32 | 92.41 | 92.27 | 4.12% | 7,196,679 |
| Nov 4, 2025 | 92.08 | 93.48 | 87.98 | 88.76 | 88.62 | -3.96% | 5,959,028 |
| Nov 3, 2025 | 89.74 | 96.90 | 89.74 | 92.41 | 92.27 | 3.85% | 10,409,235 |
| Oct 31, 2025 | 80.01 | 92.32 | 80.00 | 88.99 | 88.85 | 10.85% | 12,049,202 |
| Oct 30, 2025 | 83.77 | 83.77 | 80.00 | 80.28 | 80.15 | -3.60% | 3,445,304 |
| Oct 29, 2025 | 81.72 | 84.47 | 81.38 | 83.28 | 83.15 | 1.45% | 3,298,727 |
| Oct 28, 2025 | 82.76 | 83.41 | 80.92 | 82.08 | 81.95 | 0.27% | 3,554,558 |
| Oct 27, 2025 | 83.92 | 85.13 | 80.83 | 81.86 | 81.73 | -1.70% | 5,081,332 |
| Oct 24, 2025 | 81.26 | 83.93 | 79.01 | 83.28 | 83.15 | 3.76% | 6,026,405 |
| Oct 23, 2025 | 80.79 | 81.68 | 78.63 | 80.26 | 80.13 | -0.54% | 2,811,654 |
| Oct 22, 2025 | 80.30 | 82.76 | 80.09 | 80.69 | 80.56 | -0.65% | 3,377,638 |
| Oct 21, 2025 | 79.28 | 81.65 | 78.76 | 81.22 | 81.09 | 1.89% | 4,774,500 |
| Oct 20, 2025 | 74.07 | 80.68 | 74.07 | 79.72 | 79.59 | 8.56% | 8,302,715 |
| Oct 17, 2025 | 74.91 | 75.59 | 73.09 | 73.43 | 73.32 | -1.91% | 3,852,942 |
| Oct 16, 2025 | 76.69 | 77.32 | 74.59 | 74.86 | 74.74 | -2.93% | 5,131,868 |
| Oct 15, 2025 | 77.68 | 80.00 | 74.23 | 77.12 | 77.00 | 0.57% | 9,703,083 |
| Oct 14, 2025 | 82.47 | 82.92 | 76.32 | 76.69 | 76.57 | -5.53% | 6,254,092 |
| Oct 13, 2025 | 82.76 | 84.68 | 79.45 | 81.18 | 81.05 | -7.58% | 7,418,488 |
| Oct 10, 2025 | 93.32 | 93.66 | 87.48 | 87.83 | 87.70 | -5.86% | 5,229,474 |
| Oct 9, 2025 | 91.72 | 95.43 | 87.80 | 93.30 | 93.16 | 0.96% | 5,805,584 |