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 |