Zhejiang Changsheng Sliding Be Recent Share Price (SHE:300718)

SHE:300718 - Zhejiang Changsheng Sliding Bearings Co Ltd Zhejiang Changsheng Sliding Be
Sector: Industrials, Industry: Industrial Machinery

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Nov 2019	CNY	12.1467	12.1467	11.7333	12.1133	12.1133	+0.16 (+1.34%)	8,513,563
25 Nov 2019	CNY	12	12.08	11.8333	11.9533	11.9533	-0.007 (-0.06%)	1,995,669
22 Nov 2019	CNY	12.0667	12.1667	11.8933	11.96	11.96	-0.02 (-0.17%)	1,766,181
21 Nov 2019	CNY	11.9667	12.0533	11.9	11.98	11.98	-0.02 (-0.17%)	2,136,877
20 Nov 2019	CNY	12.2267	12.26	11.9733	12	12	-0.227 (-1.85%)	1,748,788
19 Nov 2019	CNY	12.1533	12.3667	12.1533	12.2267	12.2267	0.0 (0.0%)	1,139,049
18 Nov 2019	CNY	12.08	12.3333	12.08	12.2267	12.2267	-0.073 (-0.60%)	978,118
15 Nov 2019	CNY	12.5467	12.5467	12.3	12.3	12.3	-0.147 (-1.18%)	2,408,799
14 Nov 2019	CNY	12.3	12.5067	12.2667	12.4467	12.4467	-0.007 (-0.05%)	2,333,718
13 Nov 2019	CNY	12.7333	12.7333	12.3667	12.4533	12.4533	-0.247 (-1.94%)	2,970,309
12 Nov 2019	CNY	12.3	12.7	12.1533	12.7	12.7	+0.533 (+4.38%)	5,444,238
11 Nov 2019	CNY	12.4067	12.4067	12.0667	12.1667	12.1667	-0.24 (-1.93%)	1,347,666
8 Nov 2019	CNY	12.48	12.5267	12.4	12.4067	12.4067	-0.04 (-0.32%)	854,529
7 Nov 2019	CNY	12.48	12.5733	12.42	12.4467	12.4467	0.0 (0.0%)	1,044,042
6 Nov 2019	CNY	12.4	12.5267	12.34	12.4467	12.4467	0.0 (0.0%)	2,029,642
5 Nov 2019	CNY	12.32	12.5267	12.2333	12.4467	12.4467	+0.173 (+1.41%)	2,732,277
4 Nov 2019	CNY	12.1333	12.3	12.1333	12.2733	12.2733	+0.1 (+0.82%)	1,508,505
1 Nov 2019	CNY	12.0933	12.2267	12.0267	12.1733	12.1733	0.0 (0.0%)	831,087
31 Oct 2019	CNY	12.2667	12.3067	12.1	12.1733	12.1733	-0.14 (-1.14%)	1,477,813
30 Oct 2019	CNY	12.4533	12.5933	12.3	12.3133	12.3133	-0.167 (-1.34%)	1,114,734
29 Oct 2019	CNY	12.5267	12.6333	12.42	12.48	12.48	-0.04 (-0.32%)	1,630,131
28 Oct 2019	CNY	12.5333	12.5733	12.3333	12.52	12.52	-0.053 (-0.42%)	1,594,995
25 Oct 2019	CNY	12.7	12.7333	12.5533	12.5733	12.5733	-0.033 (-0.26%)	1,320,667
24 Oct 2019	CNY	12.8667	12.8867	12.6067	12.6067	12.6067	-0.227 (-1.77%)	2,648,046
23 Oct 2019	CNY	13.2133	13.2667	12.7	12.8333	12.8333	-0.367 (-2.78%)	4,587,831
22 Oct 2019	CNY	13.1267	13.5067	13.0467	13.2	13.2	-0.047 (-0.35%)	8,805,933
21 Oct 2019	CNY	12.6667	13.3	12.6667	13.2467	13.2467	+0.58 (+4.58%)	6,690,153
18 Oct 2019	CNY	12.6	12.84	12.6	12.6667	12.6667	-0.027 (-0.21%)	1,713,303
17 Oct 2019	CNY	12.6733	12.78	12.6133	12.6933	12.6933	+0.02 (+0.16%)	1,356,498
16 Oct 2019	CNY	12.92	12.92	12.6667	12.6733	12.6733	-0.2 (-1.55%)	1,470,340