Zhejiang Changsheng Sliding Bearings Co., Ltd. - 300718.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	80.55	84.35	84.35	84.99	80.55	15.87M
December 24, 2025	79.51	80.33	80.33	80.68	79	4.33M
December 23, 2025	81.44	79.98	79.98	81.55	79.8	10.15M
December 22, 2025	80.98	83.24	83.24	85	80.65	15.99M
December 19, 2025	78.59	78.35	78.35	79.1	77.72	3.27M
December 18, 2025	78.3	77.72	77.72	79.75	77.66	3.4M
December 17, 2025	77.76	78.8	78.8	79.38	77	4.06M
December 16, 2025	79.78	77.73	77.73	80.01	77.38	4.72M
December 15, 2025	81.47	79.94	79.94	82.46	79.82	5.96M
December 12, 2025	79.97	82.17	82.17	82.44	78.8	10.89M
December 11, 2025	82.3	80.25	80.25	82.38	80.2	5.07M
December 10, 2025	82.65	82.38	82.38	83.35	81.7	4.01M
December 09, 2025	83.78	82.86	82.86	85.06	82.64	5.31M
December 08, 2025	83.02	84.43	84.43	84.87	82.7	8.62M
December 05, 2025	80	83.92	83.92	84.23	79.56	12M
December 04, 2025	81.1	80.82	80.82	83.9	80.68	8.54M
December 03, 2025	81.76	80.12	80.12	82.58	79.87	4.27M
December 02, 2025	83.65	81.65	81.65	83.99	81	5.11M
December 01, 2025	82.9	84.15	84.15	86	82.9	8.8M
November 28, 2025	81.1	82.62	82.62	82.88	80.25	7.46M
November 27, 2025	80.82	81.19	81.19	82.4	80.6	4.59M
November 26, 2025	80.23	80.87	80.87	82.8	79.63	5.83M
November 25, 2025	81.88	81.46	81.46	83.34	81	6.7M
November 24, 2025	81.02	81.72	81.72	82.42	78.57	8.05M
November 21, 2025	79.88	82.84	82.84	85.24	79.55	11.75M
November 20, 2025	82.2	81.65	81.65	84.49	81	10.36M
November 19, 2025	80.31	80.58	80.58	81.85	79.66	3.77M
November 18, 2025	80.06	80.47	80.47	81.19	79.11	4.03M
November 17, 2025	78.5	80.22	80.22	81.29	78.11	5.77M
November 14, 2025	78.5	78.11	78.11	79.38	77.3	5.07M
November 13, 2025	85.42	81.16	81.16	85.42	78.68	6.18M
November 12, 2025	80.2	78.64	78.64	80.58	78.05	4.45M
November 11, 2025	83	80.7	80.7	83	80	4.85M
November 10, 2025	83.42	82.31	82.31	84.1	81.77	4.09M
November 07, 2025	85.42	83.34	83.34	85.65	83.2	5.15M
November 06, 2025	83.38	86.28	86.28	86.44	83.38	6.73M
November 05, 2025	82.5	83.41	83.41	84.45	82.2	3.7M
November 04, 2025	87.1	84.36	84.36	87.1	83.82	6.51M
November 03, 2025	88.13	87.38	87.38	88.85	86.76	5.73M
October 31, 2025	85.53	87.58	87.58	88.6	85.52	7.57M
October 30, 2025	87.65	86.36	86.36	89.32	86.31	8.39M
October 29, 2025	86.45	87.2	87.2	87.25	86.01	5.47M
October 28, 2025	87.03	86.93	86.93	88.29	86.23	7.44M
October 27, 2025	87.01	87.7	87.7	88.5	86.75	6.9M
October 24, 2025	85.51	86.6	86.6	87.33	85.05	6.79M
October 23, 2025	86.5	85.5	85.5	86.89	84.14	8.11M
October 22, 2025	85.95	88.3	88.3	91.98	85.21	15.12M
October 21, 2025	85.01	85.8	85.8	85.87	84.01	7.25M
October 20, 2025	83.06	85.88	85.88	88.33	82.23	10.73M
October 17, 2025	84	81.52	81.52	84.49	81.47	5.17M
October 16, 2025	85.16	84.19	84.19	85.88	83.8	5.84M
October 15, 2025	84	86.66	86.66	87.5	82.63	8.54M
October 14, 2025	86.78	83.33	83.33	87.26	83.27	6.95M
October 13, 2025	83.01	85.79	85.79	86.21	82.18	7.34M
October 10, 2025	91.08	88.7	88.7	91.99	88.55	7.27M
October 09, 2025	90.54	91.08	91.08	91.78	88.23	8.02M
September 30, 2025	90.55	90.54	90.54	91.98	90.01	6.49M
September 29, 2025	89.01	90.59	90.59	91.34	89	6.69M
September 26, 2025	92.38	89.75	89.75	92.81	89.61	8.03M
September 25, 2025	93.02	93.18	93.18	94.5	92.23	9.6M

Zhejiang Changsheng Sliding Bearings Co., Ltd. (300718.SZ) SHZ