Stock listing

Shenzhen:300718 Zhejiang Changsheng Sliding Bearings Co. Ltd. (长盛轴承) 股价

Follow Zhejiang Changsheng Sliding Bearings Co. Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300718

¥47.86 CNY +3.58 (+8.1%)

Close on Oct 19, 2026

Past year -44.3% · daily closes, Oct 20, 2025 – Oct 19, 2026, adjusted for splits

Day range: ¥44.00 – ¥48.41 CNYOct 19, 2026
Volume: 8.47M sharesOct 19, 2026
Market value: ¥14.30B CNYAt the close on Oct 19, 2026 · price × 298.8M shares outstanding
52-week range: ¥43.22 – ¥91.98 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SZSE:300718 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Oct 19	¥47.86	+3.58	+8.1%	¥44.28	¥48.41	¥44.00	8,473,490
Fri, Oct 16	¥44.28	+0.90	+2.1%	¥44.19	¥45.20	¥43.22	4,617,031
Thu, Oct 15	¥43.38	-1.70	-3.8%	¥43.94	¥44.42	¥43.23	3,865,526
Wed, Oct 14	¥45.08	-1.70	-3.6%	¥46.60	¥46.60	¥45.00	3,409,069
Tue, Oct 13	¥46.78	-0.39	-0.8%	¥46.80	¥47.20	¥45.45	3,646,011
Mon, Oct 12	¥47.17	-2.07	-4.2%	¥48.67	¥48.97	¥47.10	3,933,385
Fri, Oct 9	¥49.24	-0.96	-1.9%	¥49.66	¥49.79	¥47.20	6,810,199
Thu, Oct 8	¥50.20	-3.80	-7.0%	¥52.67	¥53.58	¥49.83	8,247,765
Wed, Sep 30	¥54.00	-1.21	-2.2%	¥54.38	¥56.66	¥53.12	8,457,545
Tue, Sep 29	¥55.21	-2.10	-3.7%	¥56.00	¥56.35	¥54.35	9,357,100
Mon, Sep 28	¥57.31	+2.93	+5.4%	¥52.97	¥58.50	¥52.97	12,934,025
Thu, Sep 24	¥54.38	+1.32	+2.5%	¥52.85	¥55.53	¥52.68	8,489,235
Wed, Sep 23	¥53.06	-0.10	-0.2%	¥53.34	¥53.65	¥52.90	2,596,902
Tue, Sep 22	¥53.16	-0.34	-0.6%	¥53.80	¥53.93	¥52.91	3,498,890
Mon, Sep 21	¥53.50	+0.05	+0.1%	¥53.30	¥54.38	¥53.20	3,819,044
Fri, Sep 18	¥53.45	+0.50	+0.9%	¥53.20	¥53.80	¥52.81	4,199,811
Thu, Sep 17	¥52.95	+0.46	+0.9%	¥52.55	¥53.59	¥52.15	4,774,544
Wed, Sep 16	¥52.49	+0.39	+0.7%	¥52.09	¥53.08	¥51.40	3,095,557
Tue, Sep 15	¥52.10	-0.23	-0.4%	¥52.08	¥52.97	¥51.81	2,221,434
Mon, Sep 14	¥52.33	-0.34	-0.6%	¥52.57	¥53.27	¥52.17	2,549,317
Fri, Sep 11	¥52.67	-0.86	-1.6%	¥53.19	¥53.30	¥51.92	3,646,993
Thu, Sep 10	¥53.53	-1.20	-2.2%	¥54.38	¥54.50	¥53.38	3,492,699
Wed, Sep 9	¥54.73	-0.68	-1.2%	¥55.40	¥55.73	¥54.50	3,455,382
Tue, Sep 8	¥55.41	-0.38	-0.7%	¥55.69	¥56.12	¥55.27	3,313,417
Mon, Sep 7	¥55.79	+0.93	+1.7%	¥54.31	¥56.49	¥54.31	4,766,597
Fri, Sep 4	¥54.86	-1.09	-1.9%	¥56.50	¥56.90	¥54.41	5,456,964
Thu, Sep 3	¥55.95	+0.66	+1.2%	¥55.81	¥56.88	¥55.65	4,884,820
Wed, Sep 2	¥55.29	-1.30	-2.3%	¥55.07	¥55.89	¥55.00	4,286,551
Tue, Sep 1	¥56.59	+0.17	+0.3%	¥56.42	¥57.85	¥55.85	6,941,141
Mon, Aug 31	¥56.42	+0.92	+1.7%	¥54.94	¥56.43	¥54.66	4,358,999
Fri, Aug 28	¥55.50	-0.92	-1.6%	¥56.10	¥56.77	¥55.50	5,192,638
Thu, Aug 27	¥56.42	+1.05	+1.9%	¥55.11	¥56.58	¥55.01	5,610,944
Wed, Aug 26	¥55.37	-0.53	-0.9%	¥55.38	¥56.18	¥54.77	4,661,483
Tue, Aug 25	¥55.90	+0.58	+1.0%	¥55.07	¥56.20	¥55.06	5,479,302
Mon, Aug 24	¥55.32	-2.31	-4.0%	¥56.55	¥56.99	¥54.55	7,213,725
Fri, Aug 21	¥57.63	+0.58	+1.0%	¥56.49	¥59.30	¥55.55	7,757,765
Thu, Aug 20	¥57.05	-3.51	-5.8%	¥60.56	¥61.56	¥57.00	11,907,551
Wed, Aug 19	¥60.56	-11.59	-16.1%	¥69.30	¥69.88	¥60.21	17,893,885
Tue, Aug 18	¥72.15	+5.35	+8.0%	¥66.81	¥72.17	¥66.33	22,153,404
Mon, Aug 17	¥66.80	+1.55	+2.4%	¥64.90	¥67.06	¥64.78	8,474,414
Fri, Aug 14	¥65.25	+0.03	0.0%	¥64.85	¥65.41	¥64.18	6,497,937
Thu, Aug 13	¥65.22	-1.56	-2.3%	¥66.52	¥67.33	¥65.08	9,561,303
Wed, Aug 12	¥66.78	-1.88	-2.7%	¥67.51	¥68.30	¥66.41	11,242,142
Tue, Aug 11	¥68.66	+3.25	+5.0%	¥65.01	¥70.20	¥64.25	16,888,160
Mon, Aug 10	¥65.41	-3.38	-4.9%	¥68.60	¥68.60	¥65.31	12,626,454
Fri, Aug 7	¥68.79	+0.33	+0.5%	¥69.17	¥70.22	¥65.00	17,137,000
Thu, Aug 6	¥68.46	-1.48	-2.1%	¥67.72	¥71.80	¥67.01	15,216,412
Wed, Aug 5	¥69.94	+3.57	+5.4%	¥65.16	¥72.94	¥64.21	19,173,150
Tue, Aug 4	¥66.37	+1.41	+2.2%	¥64.06	¥67.00	¥63.00	14,910,827
Mon, Aug 3	¥64.96	+0.58	+0.9%	¥63.73	¥67.50	¥62.90	15,822,356
Fri, Jul 31	¥64.38	+7.03	+12.3%	¥61.00	¥65.03	¥60.00	19,972,705
Thu, Jul 30	¥57.35	-0.02	0.0%	¥57.08	¥58.49	¥56.40	7,305,900
Wed, Jul 29	¥57.37	+1.17	+2.1%	¥56.23	¥58.28	¥55.71	8,056,013
Tue, Jul 28	¥56.20	+0.19	+0.3%	¥55.49	¥57.27	¥54.51	6,370,970
Mon, Jul 27	¥56.01	+2.88	+5.4%	¥53.41	¥56.19	¥53.00	6,373,167
Fri, Jul 24	¥53.13	-2.77	-5.0%	¥54.75	¥54.95	¥53.13	4,741,233
Thu, Jul 23	¥55.90	+0.59	+1.1%	¥54.21	¥56.21	¥53.51	5,624,168
Wed, Jul 22	¥55.31	-0.04	-0.1%	¥55.21	¥56.50	¥53.87	7,317,766
Tue, Jul 21	¥55.35	+1.74	+3.2%	¥53.80	¥55.45	¥51.86	7,660,678
Mon, Jul 20	¥53.61	-1.82	-3.3%	¥55.61	¥56.46	¥51.30	9,546,954

Ticker: Shenzhen:300718
Asset type: Stock
Exchange: Shenzhen
Currency: CNY