Shenzhen - Delayed Quote CNY

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

Compare
54.03
+0.25
+(0.46%)
At close: 3:04:37 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202541.5056.9052.0054.0354.0347,806,295
Jan 21, 202548.0356.8047.6953.7853.7861,016,151
Jan 20, 202540.5047.7538.8347.7547.7555,431,578
Jan 17, 202541.5044.8838.5539.7939.7949,829,420
Jan 16, 202538.9241.8838.8340.0940.0946,386,180
Jan 15, 202537.0040.8036.1639.0039.0052,664,599
Jan 14, 202532.6038.0032.0037.4037.4050,869,569
Jan 13, 202532.5136.0031.8132.3732.3745,590,911
Jan 10, 202532.4036.5532.0233.6333.6355,931,250
Jan 9, 202532.0034.1930.8131.6131.6145,131,416
Jan 8, 202531.4434.6829.5832.7832.7853,133,798
Jan 7, 202530.5732.2428.2832.1032.1048,950,778
Jan 6, 202532.7433.4029.2630.2330.2345,038,223
Jan 3, 202533.0638.3831.6836.5836.5867,459,384
Jan 2, 202529.4734.8029.4532.5632.5660,638,924
Dec 31, 202432.5732.9929.8830.6930.6948,883,587
Dec 30, 202429.6635.0828.5332.8632.8672,626,998
Dec 27, 202431.3033.0028.2029.2329.2368,798,068
Dec 26, 202427.0032.1426.9531.0031.0070,609,003
Dec 25, 202424.9926.7823.5526.7826.7862,703,879
Dec 24, 202422.3222.3222.3222.3222.3212,428,391
Dec 23, 202419.5619.5618.5018.6018.608,533,235
Dec 20, 202419.2419.8519.0419.5619.569,273,972
Dec 19, 202418.8019.3918.7019.2319.237,427,264
Dec 18, 202419.2319.4618.9019.1319.136,475,159
Dec 17, 202420.1920.2919.0219.3019.3010,377,972
Dec 16, 202419.9520.7719.8120.3820.3813,794,450
Dec 13, 202420.8021.1820.1020.1720.1713,889,235
Dec 12, 202421.4821.5320.6420.8020.8016,115,343
Dec 11, 202421.8221.9020.9821.4621.4616,180,243
Dec 10, 202421.5023.5021.5022.0922.0928,097,391
Dec 9, 202420.1821.6420.1821.2221.2224,263,948
Dec 6, 202421.0121.2120.1020.4820.4819,843,342
Dec 5, 202420.2521.4720.0920.5320.5325,525,986
Dec 4, 202419.3920.9819.2220.4520.4528,713,207
Dec 3, 202419.3022.0019.1520.2020.2032,728,248
Dec 2, 202418.3019.2218.2219.0019.0012,974,535
Nov 29, 202417.2818.4917.0918.2718.2710,150,245
Nov 28, 202417.6017.7317.2017.2817.285,009,982
Nov 27, 202417.3517.6616.9117.6617.665,576,840
Nov 26, 202418.0318.1817.2817.4817.486,133,669
Nov 25, 202417.8818.4817.7518.1718.176,093,570
Nov 22, 202418.7318.8117.8117.8117.818,174,662
Nov 21, 202418.5619.5518.4018.9118.919,554,502
Nov 20, 202418.0018.7218.0018.5518.558,890,964
Nov 19, 202417.2518.0917.2418.0918.097,361,643
Nov 18, 202417.9118.0717.0517.2217.226,913,703
Nov 15, 202418.3518.7817.7817.8117.817,763,535
Nov 14, 202419.2019.4318.3018.4218.428,380,635
Nov 13, 202419.0519.3818.5219.2019.209,316,059
Nov 12, 202420.6520.6819.1819.3719.3714,218,033
Nov 11, 202418.8820.3918.8020.1820.1816,588,697
Nov 8, 202419.3319.7718.8819.0119.0113,986,212
Nov 7, 202419.8019.8718.7819.3319.3319,747,322
Nov 6, 202418.2021.8818.1819.8419.8430,772,676
Nov 5, 202418.0018.7517.5418.3618.3620,819,083
Nov 4, 202417.1718.2517.1717.5517.5516,898,761
Nov 1, 202417.9017.9016.9016.9716.9713,556,111
Oct 31, 202416.4218.0016.2817.9917.9917,763,810
Oct 30, 202416.4016.9316.3016.5916.595,765,535
Oct 29, 202417.0217.1216.4116.4516.458,091,782
Oct 28, 202417.1417.2016.7817.0217.026,860,903
Oct 25, 202417.0017.5516.9017.2217.2210,417,830
Oct 24, 202416.9817.2916.6517.1917.198,211,477
Oct 23, 202417.5017.7816.9117.0917.0910,440,563
Oct 22, 202417.1918.1917.0617.7817.7811,377,150
Oct 21, 202416.9817.6416.8017.2617.2612,452,176
Oct 18, 202415.9017.6615.8116.9516.9513,324,365
Oct 17, 2024 0.17 Dividend
Oct 17, 202416.0216.2715.7515.8015.805,216,459
Oct 16, 202415.7716.3815.7016.0915.925,554,166
Oct 15, 202416.1816.4616.0216.0215.856,861,192
Oct 14, 202416.0716.3515.6516.3416.176,791,667
Oct 11, 202416.6816.7915.6415.8615.698,521,405
Oct 10, 202416.9117.5816.4016.8116.6310,586,755
Oct 9, 202417.6018.3116.5016.5016.3315,126,457
Oct 8, 202420.3520.3517.2018.8118.6121,073,821
Sep 30, 202415.3317.1915.0416.9816.8017,978,190
Sep 27, 202414.2515.0414.2314.7714.6215,323,042
Sep 26, 202413.4514.2513.4514.2514.1014,745,870
Sep 25, 202413.4813.7513.3813.4413.309,417,422
Sep 24, 202412.8813.4812.8213.3913.2510,030,902
Sep 23, 202412.9313.0512.7512.8512.724,425,548
Sep 20, 202413.1913.2312.8812.9212.797,356,248
Sep 19, 202413.0713.4212.9713.2413.107,537,652
Sep 18, 202413.1313.4212.8713.0712.938,584,137
Sep 13, 202413.2213.9412.9813.3313.1912,669,977
Sep 12, 202413.3713.6613.2513.2713.135,994,299
Sep 11, 202413.4513.4513.2413.3913.254,508,000
Sep 10, 202413.4013.4513.1213.3613.228,276,427
Sep 9, 202413.1713.7813.1213.5013.3611,744,177
Sep 6, 202413.7114.1113.2713.3913.2514,600,300
Sep 5, 202413.4513.7513.4013.5113.377,142,000
Sep 4, 202413.2513.5513.2013.4313.297,478,185
Sep 3, 202413.1413.5513.1013.3913.258,270,477
Sep 2, 202413.5913.7713.2013.2313.0911,621,800
Aug 30, 202413.4114.1313.3813.6713.5319,467,992
Aug 29, 202412.8013.8512.8013.5513.4118,626,431
Aug 28, 202413.1913.4512.7613.0412.9017,953,159
Aug 27, 202412.9213.3812.6513.0812.9419,123,429
Aug 26, 202412.7013.2512.5112.9212.7921,202,182
Aug 23, 202413.3013.9512.9212.9212.7936,396,268
Aug 22, 202417.5018.3814.2614.5114.3650,893,779
Aug 21, 202417.3118.3016.0717.3117.1358,392,918
Aug 20, 202412.8315.2512.5515.2515.0932,871,961
Aug 19, 202412.6313.0812.5712.7112.582,634,894
Aug 16, 202412.8812.9012.6212.6912.563,649,394
Aug 15, 202412.7213.4112.4512.9212.796,904,626
Aug 14, 202412.2912.8412.2012.7012.573,662,491
Aug 13, 202412.3012.4012.0712.3112.182,291,600
Aug 12, 202412.2712.5312.2512.3412.212,155,300
Aug 9, 202412.5012.6312.3412.3612.231,741,600
Aug 8, 202412.7012.7112.1012.4112.283,621,300
Aug 7, 202412.9113.0512.7312.7612.632,434,500
Aug 6, 202412.8313.0212.7612.9712.832,299,332
Aug 5, 202413.1813.3712.6712.7012.573,182,950
Aug 2, 202413.4113.5313.2513.2713.132,756,298
Aug 1, 202413.6013.7013.3813.5213.383,099,600
Jul 31, 202413.1413.6312.9513.6213.484,312,800
Jul 30, 202412.9813.1912.8012.9812.842,114,550
Jul 29, 202413.3213.3712.9213.0412.903,395,247
Jul 26, 202412.8513.3812.7113.3313.194,017,799
Jul 25, 202412.8913.0412.6912.7812.652,498,132
Jul 24, 202413.0313.1312.7812.9212.793,195,891
Jul 23, 202413.2813.3513.0313.0312.892,350,912
Jul 22, 202413.0813.2812.9913.2413.103,087,000
Jul 19, 202412.7013.1312.6113.1112.973,863,049
Jul 18, 202412.4012.8712.2812.7112.583,753,800
Jul 17, 202412.6212.6212.3512.4512.322,154,104
Jul 16, 202412.6512.6812.4412.5912.461,552,477
Jul 15, 202413.0113.0412.5812.6412.512,163,000
Jul 12, 202413.1313.2512.9913.0912.952,137,770
Jul 11, 202412.8513.2812.8513.1513.013,226,724
Jul 10, 202412.6413.0312.6412.7212.592,065,300
Jul 9, 202412.6112.7812.3112.7612.633,063,947
Jul 8, 202413.0813.0812.5612.6112.482,553,996
Jul 5, 202413.1313.2012.7313.1312.992,747,951
Jul 4, 202413.4613.7312.9813.0912.954,682,150
Jul 3, 202413.4113.8213.3213.4713.333,323,324
Jul 2, 202413.7313.8313.4513.5313.392,293,182
Jul 1, 202413.8113.9213.4413.7713.632,788,912
Jun 28, 202413.8013.9913.5713.8213.682,282,547
Jun 27, 202414.1514.2113.6913.7113.572,770,598
Jun 26, 202413.8014.1613.5514.1413.992,441,800
Jun 25, 202413.8014.2313.7113.8913.742,949,200
Jun 24, 202414.3814.4213.8213.9413.794,051,100
Jun 21, 202414.6614.6714.4114.4814.331,881,500
Jun 20, 202414.9015.0514.5714.7414.593,457,800
Jun 19, 202415.1115.2014.8214.9714.813,787,200
Jun 18, 202414.8715.2514.8315.1214.964,144,147
Jun 17, 202414.4814.9914.4814.8414.695,560,285
Jun 14, 202414.6414.7414.4314.6314.484,532,810
Jun 13, 202414.4914.7214.4314.6614.516,730,207
Jun 12, 202414.1114.6814.0014.6014.456,602,833
Jun 11, 202413.8614.1613.6114.1213.974,952,953
Jun 7, 2024 0.24 Dividend
Jun 7, 202413.3414.0413.3413.9213.775,799,085
Jun 6, 202414.1814.3113.2413.3412.978,371,741
Jun 5, 202414.3114.5214.1614.1713.783,037,448
Jun 4, 202414.7114.7114.1614.4814.085,859,400
Jun 3, 202414.8615.1914.4114.6214.214,229,850
May 31, 202414.4914.9414.4814.8614.454,264,407
May 30, 202414.3814.6214.3214.5714.161,860,721
May 29, 202414.4514.6314.3414.4714.072,295,965
May 28, 202414.5114.5814.3614.4014.001,735,911
May 27, 202414.4314.5614.1614.5614.152,492,500
May 24, 202414.5014.6514.4014.4314.032,508,485
May 23, 202414.7814.9214.4914.5714.163,337,461
May 22, 202414.5614.9714.5614.9314.513,453,744
May 21, 202414.8814.9214.5314.7314.324,266,094
May 20, 202414.8415.0414.8114.9514.534,835,892
May 17, 202414.9014.9914.6414.8914.475,581,869
May 16, 202415.5215.6314.8014.9014.4810,950,785
May 15, 202416.0116.1015.4215.4915.0611,167,569
May 14, 202415.2516.7215.1316.1415.6917,277,095
May 13, 202414.9615.0014.5414.6414.235,132,647
May 10, 202415.3515.3515.0315.0914.674,470,600
May 9, 202414.9915.5214.9015.3814.954,966,768
May 8, 202415.2515.3114.9214.9414.523,312,686
May 7, 202415.5515.5515.0715.3114.885,165,550
May 6, 202415.3015.5715.2615.5515.123,610,079
Apr 30, 202415.1515.3215.0515.2214.803,245,782
Apr 29, 202414.9015.3514.9015.2314.815,375,985
Apr 26, 202414.9315.0714.7214.8814.474,259,187
Apr 25, 202415.1715.2414.7814.8914.475,233,350
Apr 24, 202415.9015.9114.9515.3414.917,156,485
Apr 23, 202415.9316.2015.7516.0915.642,608,405
Apr 22, 202415.9016.1715.7215.9915.542,673,995
Apr 19, 202415.8215.9915.3115.8815.443,349,885
Apr 18, 202415.7916.0415.3515.6415.202,683,900
Apr 17, 202414.9315.6714.6815.6115.173,665,745
Apr 16, 202415.5815.6014.3314.4314.034,822,162
Apr 15, 202415.9516.5215.3215.6415.205,411,706
Apr 12, 202416.6017.2016.1616.2515.805,200,969
Apr 11, 202416.3216.6516.0016.2515.802,886,400
Apr 10, 202416.5616.7616.1316.2415.791,788,402
Apr 9, 202416.4416.7316.2916.5316.071,352,500
Apr 8, 202416.7016.8516.3216.3415.882,639,424
Apr 3, 202417.1117.1116.6416.7116.242,380,950
Apr 2, 202416.9917.3016.8717.0416.573,807,188
Apr 1, 202416.5017.1416.4817.0816.602,702,700
Mar 29, 202416.3016.3816.1216.4916.03791,234
Mar 28, 202415.9416.5515.8016.2715.822,423,592
Mar 27, 202416.4016.4915.9515.9715.522,711,685
Mar 26, 202416.5716.6616.0316.3915.933,004,500
Mar 25, 202416.9917.1316.5316.5416.082,890,029
Mar 22, 202417.2417.3116.8017.0216.552,480,463
Mar 21, 202417.1917.3817.0817.2716.792,236,607
Mar 20, 202417.0817.3317.0817.2116.732,530,620
Mar 19, 202417.2317.4717.1317.1316.652,687,066
Mar 18, 202417.3017.3717.0417.2016.722,970,740
Mar 15, 202416.8517.0916.5116.9716.502,739,808
Mar 14, 202417.1517.3016.6216.9516.483,205,479
Mar 13, 202416.5617.3916.4817.1716.695,156,650
Mar 12, 202416.3716.6016.2416.5216.062,667,034
Mar 11, 202416.1716.5516.1116.4215.963,109,245
Mar 8, 202415.8916.2415.7416.1615.712,753,021
Mar 7, 202416.1416.6315.9615.9915.545,181,944
Mar 6, 202415.6916.2615.6916.0015.553,067,381
Mar 5, 202415.8116.0015.6215.6715.232,528,140
Mar 4, 202415.8016.2015.6616.0015.554,560,420
Mar 1, 202415.4515.9215.3315.8615.425,045,015
Feb 29, 202414.5815.3414.4515.2714.844,470,290
Feb 28, 202415.9916.0614.5014.5814.177,899,158
Feb 27, 202415.4916.1915.2515.9915.545,731,443
Feb 26, 202415.5716.0015.2315.6315.196,420,198
Feb 23, 202414.5815.1914.5015.1114.693,747,305
Feb 22, 202414.4014.5714.2314.5714.162,407,290
Feb 21, 202414.1914.8914.0514.3613.963,537,649
Feb 20, 202414.3714.4613.9714.3613.963,224,281
Feb 19, 202413.9014.4913.7514.4014.006,716,195
Feb 8, 202412.5414.1412.3213.6213.247,481,917
Feb 7, 202412.5813.0312.2512.5512.205,919,730
Feb 6, 202411.7013.1011.2412.5412.197,262,874
Feb 5, 202412.8312.9911.6912.0411.705,622,032
Feb 2, 202413.8614.1012.5013.1212.755,100,448
Feb 1, 202414.0014.1513.5713.8513.463,160,034
Jan 31, 202414.4214.6813.8914.0313.643,959,200
Jan 30, 202415.0915.2914.5114.6014.192,633,031
Jan 29, 202415.7515.7915.0715.1214.702,982,878
Jan 26, 202415.5615.8615.5215.5915.162,472,443
Jan 25, 202415.6115.7715.2215.7015.263,914,485
Jan 24, 202415.1716.2215.0815.4915.066,352,296
Jan 23, 202414.8615.0814.4014.7314.323,708,650
Jan 22, 202416.1616.3414.8014.9614.543,014,950