Zhejiang Changsheng Sliding Bearings Co. Ltd. Class A 300718

SZSE · China · Producer Manufacturing

CNY 54.00-1.21 (-2.19%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 54.00	-2.19%	CNY 54.38	CNY 56.66	CNY 53.12	8.46M
2026-09-29	CNY 55.21	-3.66%	CNY 56.00	CNY 56.35	CNY 54.35	9.36M
2026-09-28	CNY 57.31	+5.39%	CNY 52.97	CNY 58.50	CNY 52.97	12.93M
2026-09-24	CNY 54.38	+2.49%	CNY 52.85	CNY 55.53	CNY 52.68	8.49M
2026-09-23	CNY 53.06	-0.19%	CNY 53.34	CNY 53.65	CNY 52.90	2.60M
2026-09-22	CNY 53.16	-0.64%	CNY 53.80	CNY 53.93	CNY 52.91	3.50M
2026-09-21	CNY 53.50	+0.09%	CNY 53.30	CNY 54.38	CNY 53.20	3.82M
2026-09-18	CNY 53.45	+0.94%	CNY 53.20	CNY 53.80	CNY 52.81	4.20M
2026-09-17	CNY 52.95	+0.88%	CNY 52.55	CNY 53.59	CNY 52.15	4.77M
2026-09-16	CNY 52.49	+0.75%	CNY 52.09	CNY 53.08	CNY 51.40	3.10M
2026-09-15	CNY 52.10	-0.44%	CNY 52.08	CNY 52.97	CNY 51.81	2.22M
2026-09-14	CNY 52.33	-0.65%	CNY 52.57	CNY 53.27	CNY 52.17	2.55M
2026-09-11	CNY 52.67	-1.61%	CNY 53.19	CNY 53.30	CNY 51.92	3.65M
2026-09-10	CNY 53.53	-2.19%	CNY 54.38	CNY 54.50	CNY 53.38	3.49M
2026-09-09	CNY 54.73	-1.23%	CNY 55.40	CNY 55.73	CNY 54.50	3.46M
2026-09-08	CNY 55.41	-0.68%	CNY 55.69	CNY 56.12	CNY 55.27	3.31M
2026-09-07	CNY 55.79	+1.70%	CNY 54.31	CNY 56.49	CNY 54.31	4.77M
2026-09-04	CNY 54.86	-1.95%	CNY 56.50	CNY 56.90	CNY 54.41	5.46M
2026-09-03	CNY 55.95	+1.19%	CNY 55.81	CNY 56.88	CNY 55.65	4.88M
2026-09-02	CNY 55.29	-2.30%	CNY 55.07	CNY 55.89	CNY 55.00	4.29M
2026-09-01	CNY 56.59	+0.30%	CNY 56.42	CNY 57.85	CNY 55.85	6.94M
2026-08-31	CNY 56.42	+1.66%	CNY 54.94	CNY 56.43	CNY 54.66	4.36M
2026-08-28	CNY 55.50	-1.63%	CNY 56.10	CNY 56.77	CNY 55.50	5.19M
2026-08-27	CNY 56.42	+1.90%	CNY 55.11	CNY 56.58	CNY 55.01	5.61M
2026-08-26	CNY 55.37	-0.95%	CNY 55.38	CNY 56.18	CNY 54.77	4.66M
2026-08-25	CNY 55.90	+1.05%	CNY 55.07	CNY 56.20	CNY 55.06	5.48M
2026-08-24	CNY 55.32	-4.01%	CNY 56.55	CNY 56.99	CNY 54.55	7.21M
2026-08-21	CNY 57.63	+1.02%	CNY 56.49	CNY 59.30	CNY 55.55	7.76M
2026-08-20	CNY 57.05	-5.80%	CNY 60.56	CNY 61.56	CNY 57.00	11.91M
2026-08-19	CNY 60.56	-16.06%	CNY 69.30	CNY 69.88	CNY 60.21	17.89M
2026-08-18	CNY 72.15	+8.01%	CNY 66.81	CNY 72.17	CNY 66.33	22.15M
2026-08-17	CNY 66.80	+2.38%	CNY 64.90	CNY 67.06	CNY 64.78	8.47M
2026-08-14	CNY 65.25	+0.05%	CNY 64.85	CNY 65.41	CNY 64.18	6.50M
2026-08-13	CNY 65.22	-2.34%	CNY 66.52	CNY 67.33	CNY 65.08	9.56M
2026-08-12	CNY 66.78	-2.74%	CNY 67.51	CNY 68.30	CNY 66.41	11.24M
2026-08-11	CNY 68.66	+4.97%	CNY 65.01	CNY 70.20	CNY 64.25	16.89M
2026-08-10	CNY 65.41	-4.91%	CNY 68.60	CNY 68.60	CNY 65.31	12.63M
2026-08-07	CNY 68.79	+0.48%	CNY 69.17	CNY 70.22	CNY 65.00	17.14M
2026-08-06	CNY 68.46	-2.12%	CNY 67.72	CNY 71.80	CNY 67.01	15.22M
2026-08-05	CNY 69.94	+5.38%	CNY 65.16	CNY 72.94	CNY 64.21	19.17M
2026-08-04	CNY 66.37	+2.17%	CNY 64.06	CNY 67.00	CNY 63.00	14.91M
2026-08-03	CNY 64.96	+0.90%	CNY 63.73	CNY 67.50	CNY 62.90	15.82M
2026-07-31	CNY 64.38	+12.26%	CNY 61.00	CNY 65.03	CNY 60.00	19.97M
2026-07-30	CNY 57.35	-0.03%	CNY 57.08	CNY 58.49	CNY 56.40	7.31M
2026-07-29	CNY 57.37	+2.08%	CNY 56.23	CNY 58.28	CNY 55.71	8.06M
2026-07-28	CNY 56.20	+0.34%	CNY 55.49	CNY 57.27	CNY 54.51	6.37M
2026-07-27	CNY 56.01	+5.42%	CNY 53.41	CNY 56.19	CNY 53.00	6.37M
2026-07-24	CNY 53.13	-4.96%	CNY 54.75	CNY 54.95	CNY 53.13	4.74M
2026-07-23	CNY 55.90	+1.07%	CNY 54.21	CNY 56.21	CNY 53.51	5.62M
2026-07-22	CNY 55.31	-0.07%	CNY 55.21	CNY 56.50	CNY 53.87	7.32M
2026-07-21	CNY 55.35	+3.25%	CNY 53.80	CNY 55.45	CNY 51.86	7.66M
2026-07-20	CNY 53.61	-3.28%	CNY 55.61	CNY 56.46	CNY 51.30	9.55M
2026-07-17	CNY 55.43	-7.07%	CNY 59.66	CNY 61.00	CNY 54.87	9.24M
2026-07-16	CNY 59.65	-1.23%	CNY 59.22	CNY 61.40	CNY 58.45	7.93M
2026-07-15	CNY 60.39	+1.29%	CNY 60.01	CNY 60.78	CNY 58.26	7.54M
2026-07-14	CNY 59.62	-0.25%	CNY 59.90	CNY 60.92	CNY 58.24	6.99M
2026-07-13	CNY 59.77	-8.75%	CNY 63.55	CNY 63.63	CNY 59.52	9.83M
2026-07-10	CNY 65.50	+2.84%	CNY 64.01	CNY 67.33	CNY 63.07	14.06M
2026-07-09	CNY 63.69	+3.11%	CNY 62.34	CNY 64.03	CNY 60.14	10.90M
2026-07-08	CNY 61.77	-7.96%	CNY 66.54	CNY 67.00	CNY 61.77	14.40M
2026-07-07	CNY 67.11	-4.84%	CNY 70.58	CNY 74.50	CNY 66.87	19.23M
2026-07-06	CNY 70.52	-8.69%	CNY 74.95	CNY 75.50	CNY 70.00	25.63M
2026-07-03	CNY 77.23	+20.00%	CNY 66.68	CNY 77.23	CNY 66.68	29.18M
2026-07-02	CNY 64.36	+2.99%	CNY 62.04	CNY 68.06	CNY 62.04	12.91M
2026-07-01	CNY 62.49	+2.49%	CNY 60.60	CNY 63.30	CNY 60.25	8.20M
2026-06-30	CNY 60.97	+6.22%	CNY 58.00	CNY 61.16	CNY 57.70	8.09M
2026-06-29	CNY 57.40	-1.29%	CNY 58.46	CNY 58.49	CNY 56.26	7.06M
2026-06-26	CNY 58.15	-4.59%	CNY 60.60	CNY 60.60	CNY 58.08	6.56M
2026-06-25	CNY 60.95	-3.44%	CNY 62.51	CNY 63.39	CNY 60.70	7.37M
2026-06-24	CNY 63.12	-0.94%	CNY 64.00	CNY 64.35	CNY 62.18	5.30M
2026-06-23	CNY 63.72	-1.80%	CNY 64.68	CNY 66.33	CNY 63.70	6.44M
2026-06-22	CNY 64.89	-4.08%	CNY 67.00	CNY 67.01	CNY 63.10	11.06M
2026-06-18	CNY 67.65	+1.49%	CNY 66.51	CNY 68.08	CNY 66.07	7.54M
2026-06-17	CNY 66.66	-1.88%	CNY 67.40	CNY 67.50	CNY 66.20	6.67M
2026-06-16	CNY 67.94	-0.32%	CNY 68.09	CNY 68.76	CNY 66.80	6.56M
2026-06-15	CNY 68.16	+2.50%	CNY 67.00	CNY 68.17	CNY 66.68	6.35M
2026-06-12	CNY 66.50	+0.74%	CNY 67.11	CNY 67.96	CNY 66.02	6.25M
2026-06-11	CNY 66.01	-7.03%	CNY 70.08	CNY 70.09	CNY 65.66	9.64M
2026-06-10	CNY 71.00	-5.80%	CNY 74.30	CNY 74.89	CNY 71.00	9.22M
2026-06-09	CNY 75.37	-2.12%	CNY 75.61	CNY 75.61	CNY 73.57	11.12M
2026-06-08	CNY 77.00	+0.65%	CNY 72.68	CNY 79.00	CNY 72.65	16.14M
2026-06-05	CNY 76.50	+3.66%	CNY 73.00	CNY 79.99	CNY 70.15	18.60M
2026-06-04	CNY 73.80	+1.18%	CNY 71.63	CNY 75.91	CNY 70.89	10.23M
2026-06-03	CNY 72.94	-1.96%	CNY 72.00	CNY 75.50	CNY 70.51	11.33M
2026-06-02	CNY 74.40	+3.38%	CNY 73.99	CNY 77.36	CNY 73.30	13.08M
2026-06-01	CNY 71.97	-0.57%	CNY 71.50	CNY 74.10	CNY 70.08	10.11M
2026-05-29	CNY 72.38	-6.63%	CNY 77.56	CNY 77.57	CNY 71.58	13.10M
2026-05-28	CNY 77.52	-4.67%	CNY 79.65	CNY 79.79	CNY 75.09	17.39M
2026-05-27	CNY 81.32	-5.98%	CNY 82.03	CNY 86.20	CNY 80.71	23.15M
2026-05-26	CNY 86.49	+9.47%	CNY 82.90	CNY 90.80	CNY 82.90	35.58M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 54.00	-2.19%	CNY 54.38	CNY 56.66	CNY 53.12	8.46M
2026-09-29	CNY 55.21	-3.66%	CNY 56.00	CNY 56.35	CNY 54.35	9.36M
2026-09-28	CNY 57.31	+5.39%	CNY 52.97	CNY 58.50	CNY 52.97	12.93M
2026-09-24	CNY 54.38	+2.49%	CNY 52.85	CNY 55.53	CNY 52.68	8.49M
2026-09-23	CNY 53.06	-0.19%	CNY 53.34	CNY 53.65	CNY 52.90	2.60M
2026-09-22	CNY 53.16	-0.64%	CNY 53.80	CNY 53.93	CNY 52.91	3.50M
2026-09-21	CNY 53.50	+0.09%	CNY 53.30	CNY 54.38	CNY 53.20	3.82M
2026-09-18	CNY 53.45	+0.94%	CNY 53.20	CNY 53.80	CNY 52.81	4.20M
2026-09-17	CNY 52.95	+0.88%	CNY 52.55	CNY 53.59	CNY 52.15	4.77M
2026-09-16	CNY 52.49	+0.75%	CNY 52.09	CNY 53.08	CNY 51.40	3.10M
2026-09-15	CNY 52.10	-0.44%	CNY 52.08	CNY 52.97	CNY 51.81	2.22M
2026-09-14	CNY 52.33	-0.65%	CNY 52.57	CNY 53.27	CNY 52.17	2.55M
2026-09-11	CNY 52.67	-1.61%	CNY 53.19	CNY 53.30	CNY 51.92	3.65M
2026-09-10	CNY 53.53	-2.19%	CNY 54.38	CNY 54.50	CNY 53.38	3.49M
2026-09-09	CNY 54.73	-1.23%	CNY 55.40	CNY 55.73	CNY 54.50	3.46M
2026-09-08	CNY 55.41	-0.68%	CNY 55.69	CNY 56.12	CNY 55.27	3.31M
2026-09-07	CNY 55.79	+1.70%	CNY 54.31	CNY 56.49	CNY 54.31	4.77M
2026-09-04	CNY 54.86	-1.95%	CNY 56.50	CNY 56.90	CNY 54.41	5.46M
2026-09-03	CNY 55.95	+1.19%	CNY 55.81	CNY 56.88	CNY 55.65	4.88M
2026-09-02	CNY 55.29	-2.30%	CNY 55.07	CNY 55.89	CNY 55.00	4.29M
2026-09-01	CNY 56.59	+0.30%	CNY 56.42	CNY 57.85	CNY 55.85	6.94M
2026-08-31	CNY 56.42	+1.66%	CNY 54.94	CNY 56.43	CNY 54.66	4.36M
2026-08-28	CNY 55.50	-1.63%	CNY 56.10	CNY 56.77	CNY 55.50	5.19M
2026-08-27	CNY 56.42	+1.90%	CNY 55.11	CNY 56.58	CNY 55.01	5.61M
2026-08-26	CNY 55.37	-0.95%	CNY 55.38	CNY 56.18	CNY 54.77	4.66M
2026-08-25	CNY 55.90	+1.05%	CNY 55.07	CNY 56.20	CNY 55.06	5.48M
2026-08-24	CNY 55.32	-4.01%	CNY 56.55	CNY 56.99	CNY 54.55	7.21M
2026-08-21	CNY 57.63	+1.02%	CNY 56.49	CNY 59.30	CNY 55.55	7.76M
2026-08-20	CNY 57.05	-5.80%	CNY 60.56	CNY 61.56	CNY 57.00	11.91M
2026-08-19	CNY 60.56	-16.06%	CNY 69.30	CNY 69.88	CNY 60.21	17.89M
2026-08-18	CNY 72.15	+8.01%	CNY 66.81	CNY 72.17	CNY 66.33	22.15M
2026-08-17	CNY 66.80	+2.38%	CNY 64.90	CNY 67.06	CNY 64.78	8.47M
2026-08-14	CNY 65.25	+0.05%	CNY 64.85	CNY 65.41	CNY 64.18	6.50M
2026-08-13	CNY 65.22	-2.34%	CNY 66.52	CNY 67.33	CNY 65.08	9.56M
2026-08-12	CNY 66.78	-2.74%	CNY 67.51	CNY 68.30	CNY 66.41	11.24M
2026-08-11	CNY 68.66	+4.97%	CNY 65.01	CNY 70.20	CNY 64.25	16.89M
2026-08-10	CNY 65.41	-4.91%	CNY 68.60	CNY 68.60	CNY 65.31	12.63M
2026-08-07	CNY 68.79	+0.48%	CNY 69.17	CNY 70.22	CNY 65.00	17.14M
2026-08-06	CNY 68.46	-2.12%	CNY 67.72	CNY 71.80	CNY 67.01	15.22M
2026-08-05	CNY 69.94	+5.38%	CNY 65.16	CNY 72.94	CNY 64.21	19.17M
2026-08-04	CNY 66.37	+2.17%	CNY 64.06	CNY 67.00	CNY 63.00	14.91M
2026-08-03	CNY 64.96	+0.90%	CNY 63.73	CNY 67.50	CNY 62.90	15.82M
2026-07-31	CNY 64.38	+12.26%	CNY 61.00	CNY 65.03	CNY 60.00	19.97M
2026-07-30	CNY 57.35	-0.03%	CNY 57.08	CNY 58.49	CNY 56.40	7.31M
2026-07-29	CNY 57.37	+2.08%	CNY 56.23	CNY 58.28	CNY 55.71	8.06M
2026-07-28	CNY 56.20	+0.34%	CNY 55.49	CNY 57.27	CNY 54.51	6.37M
2026-07-27	CNY 56.01	+5.42%	CNY 53.41	CNY 56.19	CNY 53.00	6.37M
2026-07-24	CNY 53.13	-4.96%	CNY 54.75	CNY 54.95	CNY 53.13	4.74M
2026-07-23	CNY 55.90	+1.07%	CNY 54.21	CNY 56.21	CNY 53.51	5.62M
2026-07-22	CNY 55.31	-0.07%	CNY 55.21	CNY 56.50	CNY 53.87	7.32M
2026-07-21	CNY 55.35	+3.25%	CNY 53.80	CNY 55.45	CNY 51.86	7.66M
2026-07-20	CNY 53.61	-3.28%	CNY 55.61	CNY 56.46	CNY 51.30	9.55M
2026-07-17	CNY 55.43	-7.07%	CNY 59.66	CNY 61.00	CNY 54.87	9.24M
2026-07-16	CNY 59.65	-1.23%	CNY 59.22	CNY 61.40	CNY 58.45	7.93M
2026-07-15	CNY 60.39	+1.29%	CNY 60.01	CNY 60.78	CNY 58.26	7.54M
2026-07-14	CNY 59.62	-0.25%	CNY 59.90	CNY 60.92	CNY 58.24	6.99M
2026-07-13	CNY 59.77	-8.75%	CNY 63.55	CNY 63.63	CNY 59.52	9.83M
2026-07-10	CNY 65.50	+2.84%	CNY 64.01	CNY 67.33	CNY 63.07	14.06M
2026-07-09	CNY 63.69	+3.11%	CNY 62.34	CNY 64.03	CNY 60.14	10.90M
2026-07-08	CNY 61.77	-7.96%	CNY 66.54	CNY 67.00	CNY 61.77	14.40M
2026-07-07	CNY 67.11	-4.84%	CNY 70.58	CNY 74.50	CNY 66.87	19.23M
2026-07-06	CNY 70.52	-8.69%	CNY 74.95	CNY 75.50	CNY 70.00	25.63M
2026-07-03	CNY 77.23	+20.00%	CNY 66.68	CNY 77.23	CNY 66.68	29.18M
2026-07-02	CNY 64.36	+2.99%	CNY 62.04	CNY 68.06	CNY 62.04	12.91M
2026-07-01	CNY 62.49	+2.49%	CNY 60.60	CNY 63.30	CNY 60.25	8.20M
2026-06-30	CNY 60.97	+6.22%	CNY 58.00	CNY 61.16	CNY 57.70	8.09M
2026-06-29	CNY 57.40	-1.29%	CNY 58.46	CNY 58.49	CNY 56.26	7.06M
2026-06-26	CNY 58.15	-4.59%	CNY 60.60	CNY 60.60	CNY 58.08	6.56M
2026-06-25	CNY 60.95	-3.44%	CNY 62.51	CNY 63.39	CNY 60.70	7.37M
2026-06-24	CNY 63.12	-0.94%	CNY 64.00	CNY 64.35	CNY 62.18	5.30M
2026-06-23	CNY 63.72	-1.80%	CNY 64.68	CNY 66.33	CNY 63.70	6.44M
2026-06-22	CNY 64.89	-4.08%	CNY 67.00	CNY 67.01	CNY 63.10	11.06M
2026-06-18	CNY 67.65	+1.49%	CNY 66.51	CNY 68.08	CNY 66.07	7.54M
2026-06-17	CNY 66.66	-1.88%	CNY 67.40	CNY 67.50	CNY 66.20	6.67M
2026-06-16	CNY 67.94	-0.32%	CNY 68.09	CNY 68.76	CNY 66.80	6.56M
2026-06-15	CNY 68.16	+2.50%	CNY 67.00	CNY 68.17	CNY 66.68	6.35M
2026-06-12	CNY 66.50	+0.74%	CNY 67.11	CNY 67.96	CNY 66.02	6.25M
2026-06-11	CNY 66.01	-7.03%	CNY 70.08	CNY 70.09	CNY 65.66	9.64M
2026-06-10	CNY 71.00	-5.80%	CNY 74.30	CNY 74.89	CNY 71.00	9.22M
2026-06-09	CNY 75.37	-2.12%	CNY 75.61	CNY 75.61	CNY 73.57	11.12M
2026-06-08	CNY 77.00	+0.65%	CNY 72.68	CNY 79.00	CNY 72.65	16.14M
2026-06-05	CNY 76.50	+3.66%	CNY 73.00	CNY 79.99	CNY 70.15	18.60M
2026-06-04	CNY 73.80	+1.18%	CNY 71.63	CNY 75.91	CNY 70.89	10.23M
2026-06-03	CNY 72.94	-1.96%	CNY 72.00	CNY 75.50	CNY 70.51	11.33M
2026-06-02	CNY 74.40	+3.38%	CNY 73.99	CNY 77.36	CNY 73.30	13.08M
2026-06-01	CNY 71.97	-0.57%	CNY 71.50	CNY 74.10	CNY 70.08	10.11M
2026-05-29	CNY 72.38	-6.63%	CNY 77.56	CNY 77.57	CNY 71.58	13.10M
2026-05-28	CNY 77.52	-4.67%	CNY 79.65	CNY 79.79	CNY 75.09	17.39M
2026-05-27	CNY 81.32	-5.98%	CNY 82.03	CNY 86.20	CNY 80.71	23.15M
2026-05-26	CNY 86.49	+9.47%	CNY 82.90	CNY 90.80	CNY 82.90	35.58M