Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Shenzhen - Delayed Quote CNY

Zhejiang Sling Automobile Bearing Co., Ltd. (301550.SZ)

Compare

127.20

+0.20

+(0.16%)

At close: 3:04:01 PM GMT+8

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	125.69	129.80	123.33	127.20	127.20	4,235,560
Feb 20, 2025	126.02	132.00	123.04	127.00	127.00	4,471,193
Feb 19, 2025	110.00	130.00	107.68	129.43	129.43	6,153,954
Feb 18, 2025	107.00	115.50	105.88	112.00	112.00	5,650,322
Feb 17, 2025	102.00	109.00	100.03	108.33	108.33	5,228,383
Feb 14, 2025	109.00	115.00	100.81	102.00	102.00	6,944,462
Feb 13, 2025	107.21	113.21	105.00	110.09	110.09	5,202,500
Feb 12, 2025	109.24	113.54	106.53	109.00	109.00	4,994,529
Feb 11, 2025	109.00	120.00	109.00	113.00	113.00	6,331,688
Feb 10, 2025	95.88	112.99	94.00	112.40	112.40	8,244,499
Feb 7, 2025	95.38	102.00	93.13	97.25	97.25	7,302,218
Feb 6, 2025	88.00	97.25	87.84	92.70	92.70	6,138,191
Feb 5, 2025	87.00	91.41	85.28	89.79	89.79	4,897,997
Jan 27, 2025	88.23	88.66	85.58	85.97	85.97	3,293,512
Jan 24, 2025	87.10	90.20	87.10	89.00	89.00	4,271,412
Jan 23, 2025	91.00	92.30	86.52	87.38	87.38	4,168,100
Jan 22, 2025	89.90	92.99	88.70	90.41	90.41	5,200,400
Jan 21, 2025	81.00	91.82	80.50	91.12	91.12	8,031,962
Jan 20, 2025	81.66	82.44	79.53	80.75	80.75	3,497,263
Jan 17, 2025	79.87	82.75	79.12	79.98	79.98	3,605,800
Jan 16, 2025	83.50	84.48	80.10	80.86	80.86	4,628,095
Jan 15, 2025	84.00	84.55	81.12	83.21	83.21	5,059,299
Jan 14, 2025	76.05	85.37	75.51	84.50	84.50	8,438,114
Jan 13, 2025	76.00	80.97	75.08	76.30	76.30	6,980,400
Jan 10, 2025	76.98	82.50	76.00	77.71	77.71	7,531,488
Jan 9, 2025	70.48	80.00	69.68	77.00	77.00	7,694,860
Jan 8, 2025	64.84	71.88	63.63	70.50	70.50	6,051,586
Jan 7, 2025	61.80	65.27	61.80	65.20	65.20	3,380,972
Jan 6, 2025	65.11	65.66	60.55	61.66	61.66	4,898,267
Jan 3, 2025	73.09	73.42	65.31	65.70	65.70	4,577,015
Jan 2, 2025	71.28	76.20	70.18	73.60	73.60	3,677,388
Dec 31, 2024	76.51	77.60	72.52	72.79	72.79	2,986,372
Dec 30, 2024	77.10	78.65	75.08	75.39	75.39	3,136,872
Dec 27, 2024	80.02	82.80	76.80	78.26	78.26	4,101,400
Dec 26, 2024	77.50	81.58	76.89	80.80	80.80	4,541,400
Dec 25, 2024	77.19	80.80	74.28	78.46	78.46	4,229,603
Dec 24, 2024	80.00	82.86	76.28	78.80	78.80	5,026,055
Dec 23, 2024	77.92	81.60	76.00	79.06	79.06	5,930,741
Dec 20, 2024	71.81	82.00	71.52	78.34	78.34	6,964,261
Dec 19, 2024	69.55	73.85	69.50	72.33	72.33	4,216,035
Dec 18, 2024	70.11	72.35	68.39	71.32	71.32	3,894,200
Dec 17, 2024	72.92	74.49	69.58	70.00	70.00	4,688,529
Dec 16, 2024	75.94	77.32	72.44	73.47	73.47	5,224,410
Dec 13, 2024	77.00	81.63	75.44	76.00	76.00	6,180,553
Dec 12, 2024	80.15	84.80	77.00	78.28	78.28	7,671,020
Dec 11, 2024	74.50	92.00	73.01	83.00	83.00	10,765,690
Dec 10, 2024	71.97	82.00	70.09	76.90	76.90	11,417,850
Dec 9, 2024	64.50	70.00	64.13	69.75	69.75	9,290,946
Dec 6, 2024	68.00	68.66	64.01	65.97	65.97	9,400,115
Dec 5, 2024	67.48	73.00	65.50	68.80	68.80	14,202,470
Dec 4, 2024	59.41	71.23	59.00	67.50	67.50	18,103,440
Dec 3, 2024	60.89	62.13	59.14	59.36	59.36	6,735,566
Dec 2, 2024	62.62	66.64	61.35	61.52	61.52	10,549,220
Nov 29, 2024	58.00	64.30	57.62	62.69	62.69	8,411,275
Nov 28, 2024	58.60	60.24	57.17	57.47	57.47	3,668,033
Nov 27, 2024	56.00	59.88	55.01	59.12	59.12	5,093,700
Nov 26, 2024	58.59	58.59	55.79	56.83	56.83	5,371,023
Nov 25, 2024	58.50	60.44	57.35	59.58	59.58	5,152,523
Nov 22, 2024	61.00	63.66	58.00	58.00	58.00	8,156,046
Nov 21, 2024	63.88	65.88	59.64	61.93	61.93	10,147,300
Nov 20, 2024	64.88	66.88	63.54	65.27	65.27	11,916,120
Nov 19, 2024	53.68	67.40	52.90	66.50	66.50	13,613,080
Nov 18, 2024	60.60	62.88	54.80	56.22	56.22	9,975,533
Nov 15, 2024	58.21	64.25	57.14	60.37	60.37	11,249,230
Nov 14, 2024	58.00	61.50	56.02	58.77	58.77	10,940,080
Nov 13, 2024	55.03	60.00	54.70	58.05	58.05	10,885,190
Nov 12, 2024	56.51	57.09	54.10	54.80	54.80	6,644,911
Nov 11, 2024	51.12	56.85	51.05	56.46	56.46	8,993,248
Nov 8, 2024	52.51	53.77	51.77	51.81	51.81	5,316,691
Nov 7, 2024	52.81	53.99	51.04	52.16	52.16	7,103,822
Nov 6, 2024	51.60	56.10	50.84	53.47	53.47	11,481,340
Nov 4, 2024	49.00	53.45	48.51	51.37	51.37	8,821,576
Nov 1, 2024	47.20	49.29	45.65	47.97	47.97	5,322,616
Oct 31, 2024	47.31	48.48	46.80	47.61	47.61	3,365,612
Oct 29, 2024	49.75	50.24	47.71	47.82	47.82	4,361,710
Oct 28, 2024	50.32	50.32	48.81	49.79	49.79	3,181,080
Oct 25, 2024	52.37	52.70	49.06	49.92	49.92	3,975,130
Oct 24, 2024	49.58	51.08	48.92	49.27	49.27	3,739,209
Oct 23, 2024	51.39	53.19	49.90	50.18	50.18	6,352,165
Oct 22, 2024	49.87	53.50	49.12	52.38	52.38	8,212,480
Oct 21, 2024	49.88	50.78	48.54	50.20	50.20	6,125,467
Oct 18, 2024	46.40	51.00	46.40	49.49	49.49	6,195,783
Oct 17, 2024	46.30	48.10	46.30	46.90	46.90	3,609,300
Oct 16, 2024	0.10 Dividend
Oct 16, 2024	46.12	48.11	45.51	46.28	46.28	3,521,949
Oct 15, 2024	47.40	49.57	47.26	47.98	47.88	5,230,000
Oct 14, 2024	45.98	48.23	44.90	47.92	47.82	4,574,386
Oct 11, 2024	50.31	51.47	45.37	46.34	46.24	6,603,256
Oct 10, 2024	55.33	55.80	51.52	51.52	51.41	6,106,169
Oct 9, 2024	54.05	56.96	51.80	53.72	53.61	9,456,449
Oct 8, 2024	53.81	57.36	51.33	57.36	57.24	11,102,110
Sep 30, 2024	42.60	48.88	41.82	47.80	47.70	8,867,860
Sep 27, 2024	39.68	42.18	39.26	41.40	41.31	7,271,000
Sep 26, 2024	37.25	39.90	37.23	39.68	39.60	7,804,453
Sep 25, 2024	37.06	38.04	36.45	36.56	36.48	3,969,500
Sep 24, 2024	35.55	36.96	34.71	36.81	36.73	3,479,796
Sep 23, 2024	35.00	35.78	34.95	35.24	35.17	1,426,452
Sep 20, 2024	35.80	35.83	35.17	35.50	35.43	1,863,496
Sep 19, 2024	36.01	36.82	35.65	35.97	35.90	2,733,300
Sep 18, 2024	34.88	36.25	34.59	35.87	35.80	2,362,762
Sep 13, 2024	35.45	35.64	34.86	34.87	34.80	1,973,498
Sep 12, 2024	37.08	37.50	35.46	35.54	35.47	3,144,164
Sep 11, 2024	37.20	37.65	36.64	37.14	37.06	1,539,216
Sep 10, 2024	37.64	37.88	36.81	37.41	37.33	1,573,900
Sep 9, 2024	37.21	38.25	36.18	37.54	37.46	1,962,514
Sep 6, 2024	39.27	39.69	37.79	37.88	37.80	2,868,300
Sep 5, 2024	39.09	40.41	39.09	39.34	39.26	4,216,526
Sep 4, 2024	38.51	39.27	38.02	38.31	38.23	2,522,159
Sep 3, 2024	37.65	40.15	37.65	38.90	38.82	3,768,766
Sep 2, 2024	40.12	40.51	37.80	37.80	37.72	4,249,700
Aug 30, 2024	40.00	41.95	39.86	40.65	40.57	4,875,162
Aug 29, 2024	38.60	40.98	38.32	40.37	40.29	4,444,090
Aug 28, 2024	37.95	40.14	37.80	39.28	39.20	3,905,021
Aug 26, 2024	40.69	41.20	39.60	39.83	39.75	3,140,655
Aug 23, 2024	41.15	41.58	39.89	40.41	40.33	3,765,777
Aug 22, 2024	45.01	45.35	40.94	41.20	41.11	7,064,706
Aug 21, 2024	46.09	47.48	44.71	45.37	45.28	7,785,415
Aug 20, 2024	44.99	47.39	44.21	47.34	47.24	7,483,646
Aug 19, 2024	46.05	48.43	44.65	45.57	45.48	7,720,826
Aug 16, 2024	44.96	46.88	44.08	46.49	46.39	8,722,922
Aug 15, 2024	43.33	48.20	42.59	45.16	45.07	9,108,095
Aug 14, 2024	42.38	44.43	41.93	43.34	43.25	5,521,320
Aug 13, 2024	40.98	43.18	40.80	42.52	42.43	5,333,706
Aug 12, 2024	40.80	41.62	40.11	41.20	41.11	2,851,260
Aug 9, 2024	42.62	42.96	40.60	40.88	40.79	4,022,000
Aug 8, 2024	43.66	43.98	41.68	42.00	41.91	5,022,506
Aug 7, 2024	46.29	46.75	43.63	43.73	43.64	6,195,492
Aug 6, 2024	45.56	46.48	44.39	46.18	46.08	6,026,183
Aug 5, 2024	44.10	46.92	44.00	44.82	44.73	7,728,110
Aug 2, 2024	45.99	46.86	43.79	44.05	43.96	5,530,233
Aug 1, 2024	46.20	47.39	45.58	46.22	46.12	8,696,474
Jul 31, 2024	40.43	49.22	40.43	47.60	47.50	11,178,920
Jul 30, 2024	39.50	42.25	38.75	41.02	40.93	6,442,672
Jul 29, 2024	38.51	39.16	38.21	39.02	38.94	2,501,016
Jul 26, 2024	38.28	38.95	38.07	38.86	38.78	2,570,242
Jul 25, 2024	38.10	38.76	37.58	37.90	37.82	2,850,117
Jul 24, 2024	39.21	39.75	38.26	38.42	38.34	4,229,758
Jul 23, 2024	42.00	42.87	39.51	39.64	39.56	5,406,703
Jul 22, 2024	40.59	40.78	39.81	39.99	39.91	2,112,300
Jul 19, 2024	39.81	41.20	39.62	39.96	39.88	2,449,558
Jul 18, 2024	40.64	40.70	39.01	40.29	40.21	3,071,384
Jul 17, 2024	43.57	43.57	40.70	40.71	40.63	3,926,558
Jul 16, 2024	43.53	43.89	42.62	43.58	43.49	2,483,577
Jul 15, 2024	44.05	44.38	43.03	43.53	43.44	2,250,298
Jul 12, 2024	44.00	44.68	43.79	44.16	44.07	2,808,997
Jul 11, 2024	44.46	46.31	44.20	44.83	44.74	4,843,187
Jul 10, 2024	43.23	44.97	43.08	43.86	43.77	4,118,900
Jul 9, 2024	42.18	43.74	41.75	43.68	43.59	4,339,368
Jul 8, 2024	43.35	43.66	41.70	42.05	41.96	5,061,998
Jul 5, 2024	46.98	46.98	44.00	44.03	43.94	6,832,532
Jul 4, 2024	49.14	51.69	48.20	48.38	48.28	8,213,582
Jul 3, 2024	49.99	50.58	47.39	47.39	47.29	4,688,280
Jul 2, 2024	47.64	49.84	47.15	48.99	48.89	5,481,405
Jul 1, 2024	47.10	47.70	45.20	47.70	47.60	5,271,704
Jun 28, 2024	47.56	49.56	47.12	47.91	47.81	5,198,426
Jun 27, 2024	49.50	51.51	48.50	48.50	48.40	6,568,348
Jun 26, 2024	49.00	50.23	45.31	49.55	49.45	7,659,535
Jun 25, 2024	48.20	51.60	47.81	50.22	50.12	8,845,493
Jun 24, 2024	47.60	50.56	47.20	47.28	47.18	6,489,704
Jun 21, 2024	48.29	49.60	47.35	48.84	48.74	6,716,125
Jun 20, 2024	50.00	50.56	47.90	48.07	47.97	7,141,507
Jun 19, 2024	53.00	53.00	49.91	50.01	49.91	10,400,350
Jun 18, 2024	53.60	55.40	52.76	54.65	54.54	10,990,140
Jun 17, 2024	52.81	54.50	52.47	53.56	53.45	10,465,160
Jun 14, 2024	56.67	57.49	51.89	53.53	53.42	15,087,620
Jun 13, 2024	47.71	57.49	47.71	57.49	57.37	13,709,320
Jun 12, 2024	46.58	50.96	46.33	47.91	47.81	10,909,550
Jun 11, 2024	46.00	46.87	43.24	46.36	46.26	9,381,582
Jun 7, 2024	48.50	49.60	46.75	46.97	46.87	11,740,650
Jun 6, 2024	54.95	54.96	46.72	47.06	46.96	16,193,680
Jun 5, 2024	50.10	57.90	50.10	56.20	56.08	17,212,530
Jun 4, 2024	58.00	61.71	50.52	52.19	52.08	19,343,120
Jun 3, 2024	55.00	57.25	51.51	54.98	54.87	18,685,270
May 31, 2024	40.54	47.71	40.54	47.71	47.61	11,531,060
May 30, 2024	37.88	40.20	37.67	39.76	39.68	4,523,128
May 29, 2024	36.88	39.29	36.60	38.04	37.96	2,457,220
May 28, 2024	36.97	37.65	36.20	37.09	37.01	1,947,120
May 27, 2024	37.30	37.75	35.82	37.00	36.92	2,071,526
May 24, 2024	38.00	39.08	37.14	37.30	37.22	2,825,446
May 23, 2024	37.37	39.87	37.37	38.37	38.29	4,374,088
May 22, 2024	36.42	38.72	36.42	37.95	37.87	3,318,720
May 21, 2024	0.40 Dividend
May 21, 2024	37.05	37.08	35.92	36.47	36.39	1,741,760
May 20, 2024	37.71	37.96	37.21	37.43	36.95	2,126,398
May 17, 2024	37.55	37.77	36.92	37.55	37.07	2,034,019
May 16, 2024	37.67	38.40	36.81	37.55	37.07	2,702,215
May 15, 2024	37.67	38.58	37.33	37.67	37.19	2,752,489
May 14, 2024	36.30	39.27	36.15	37.78	37.30	4,565,141
May 13, 2024	36.00	36.19	34.88	35.16	34.71	2,326,030
May 10, 2024	38.07	38.46	36.35	36.40	35.94	2,972,159
May 9, 2024	38.27	38.49	37.77	37.99	37.51	2,041,793
May 8, 2024	39.76	39.78	37.80	37.93	37.45	3,172,529
May 7, 2024	40.28	40.44	38.90	39.96	39.45	3,237,615
May 6, 2024	38.51	41.48	38.10	40.44	39.92	5,047,850
Apr 30, 2024	36.80	38.55	36.35	37.71	37.23	3,944,551
Apr 29, 2024	37.23	37.97	36.50	36.70	36.23	3,432,844
Apr 26, 2024	36.50	37.25	35.80	36.73	36.26	4,026,577
Apr 25, 2024	34.54	36.48	34.53	36.30	35.84	4,173,275
Apr 24, 2024	36.13	36.13	34.01	35.10	34.65	4,870,516
Apr 23, 2024	32.19	35.90	31.81	35.45	35.00	6,259,135
Apr 22, 2024	29.69	32.28	29.43	31.72	31.32	3,903,786
Apr 19, 2024	29.05	30.45	29.05	29.72	29.34	2,109,644
Apr 18, 2024	28.38	30.11	27.90	29.47	29.09	3,006,807
Apr 17, 2024	25.88	29.30	25.70	28.50	28.14	3,236,082
Apr 16, 2024	27.31	27.63	25.15	25.35	25.03	2,111,157
Apr 15, 2024	29.91	30.10	27.28	27.81	27.46	2,475,082
Apr 12, 2024	29.41	29.90	29.20	29.72	29.34	1,377,686
Apr 11, 2024	29.25	29.97	28.81	29.40	29.03	1,267,558
Apr 10, 2024	30.30	30.49	28.85	29.25	28.88	1,729,785
Apr 9, 2024	29.82	30.55	29.70	30.29	29.90	1,262,082
Apr 8, 2024	30.89	30.99	29.82	29.82	29.44	1,357,007
Apr 3, 2024	32.12	32.23	30.71	31.00	30.60	1,683,700
Apr 2, 2024	33.16	33.28	32.09	32.35	31.94	1,466,237
Apr 1, 2024	32.00	33.33	31.98	33.20	32.78	1,657,699
Mar 29, 2024	32.48	33.57	31.63	32.19	31.78	1,956,320
Mar 28, 2024	31.05	34.00	30.68	32.44	32.03	3,225,188
Mar 27, 2024	32.30	32.92	31.28	31.29	30.89	2,156,811
Mar 26, 2024	31.59	32.63	31.49	32.33	31.92	2,549,793
Mar 25, 2024	33.41	34.02	31.60	31.69	31.29	2,522,451
Mar 22, 2024	34.99	35.34	33.39	33.69	33.26	2,707,135
Mar 21, 2024	35.30	35.74	34.58	35.03	34.58	2,378,238
Mar 20, 2024	35.35	35.93	35.11	35.41	34.96	2,419,355
Mar 19, 2024	36.65	36.65	35.64	35.64	35.19	3,764,855
Mar 18, 2024	36.21	36.65	35.30	36.56	36.09	6,266,731
Mar 15, 2024	34.29	35.76	34.03	35.71	35.25	6,332,216
Mar 14, 2024	33.60	34.68	32.87	34.60	34.16	3,812,157
Mar 13, 2024	34.25	34.43	33.49	33.85	33.42	2,915,700
Mar 12, 2024	33.19	34.88	33.00	34.25	33.81	3,740,519
Mar 11, 2024	32.64	33.20	32.30	33.10	32.68	2,010,292
Mar 8, 2024	32.50	33.16	31.81	32.35	31.94	2,079,399
Mar 7, 2024	33.80	34.34	32.53	32.60	32.18	2,617,192
Mar 6, 2024	32.60	33.90	32.30	33.79	33.36	2,726,944
Mar 5, 2024	32.88	32.94	31.89	32.51	32.10	1,882,121
Mar 4, 2024	33.50	34.00	31.70	33.00	32.58	3,175,964
Mar 1, 2024	33.46	35.88	33.05	33.55	33.12	3,205,673
Feb 29, 2024	31.15	33.60	31.08	33.21	32.79	3,682,952
Feb 28, 2024	36.07	37.28	32.00	32.11	31.70	4,647,878
Feb 27, 2024	33.52	39.01	33.51	35.92	35.46	3,796,310
Feb 26, 2024	34.00	35.23	33.50	34.22	33.78	3,466,199
Feb 23, 2024	31.92	33.97	31.62	33.73	33.30	3,394,003
Feb 22, 2024	31.15	31.80	30.70	31.78	31.37	3,051,598
Feb 21, 2024	30.43	31.90	29.24	30.89	30.50	3,226,540

VSA2.SG Valeo SA

11.08

+0.27%

002265.SZ Jianshe Industry Group (Yunnan) Co., Ltd.

26.58

-3.66%

300681.SZ Zhuhai Enpower Electric Co.,Ltd.

36.97

+1.90%

SNSGF Sense Technologies, Inc.

0.0001

0.00%

002085.SZ Zhejiang Wanfeng Auto Wheel Co., Ltd.

19.47

+2.96%

603009.SS Shanghai Beite Technology Co., Ltd.

53.63

+1.13%

002765.SZ Landai Technology Group Corp., Ltd.

11.19

+4.19%

001696.SZ Chongqing Zongshen Power Machinery Co.,Ltd

25.97

+1.17%

VBX.BE Voltabox AG

2.7100

+2.65%

300100.SZ Ningbo Shuanglin Auto Parts Co.,Ltd.

47.46

-2.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zhejiang Sling Automobile Bearing Co., Ltd. (301550.SZ)

Related Tickers