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
- Day range
- ¥44.00 – ¥48.41 CNYOct 19, 2026
- Volume
- 8.47M sharesOct 19, 2026
- Market cap
- ¥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 |
|---|---|---|---|---|---|---|---|
| ¥47.86 | +3.58 | +8.1% | ¥44.28 | ¥48.41 | ¥44.00 | 8,473,490 | |
| ¥44.28 | +0.90 | +2.1% | ¥44.19 | ¥45.20 | ¥43.22 | 4,617,031 | |
| ¥43.38 | -1.70 | -3.8% | ¥43.94 | ¥44.42 | ¥43.23 | 3,865,526 | |
| ¥45.08 | -1.70 | -3.6% | ¥46.60 | ¥46.60 | ¥45.00 | 3,409,069 | |
| ¥46.78 | -0.39 | -0.8% | ¥46.80 | ¥47.20 | ¥45.45 | 3,646,011 | |
| ¥47.17 | -2.07 | -4.2% | ¥48.67 | ¥48.97 | ¥47.10 | 3,933,385 | |
| ¥49.24 | -0.96 | -1.9% | ¥49.66 | ¥49.79 | ¥47.20 | 6,810,199 | |
| ¥50.20 | -3.80 | -7.0% | ¥52.67 | ¥53.58 | ¥49.83 | 8,247,765 | |
| ¥54.00 | -1.21 | -2.2% | ¥54.38 | ¥56.66 | ¥53.12 | 8,457,545 | |
| ¥55.21 | -2.10 | -3.7% | ¥56.00 | ¥56.35 | ¥54.35 | 9,357,100 | |
| ¥57.31 | +2.93 | +5.4% | ¥52.97 | ¥58.50 | ¥52.97 | 12,934,025 | |
| ¥54.38 | +1.32 | +2.5% | ¥52.85 | ¥55.53 | ¥52.68 | 8,489,235 | |
| ¥53.06 | -0.10 | -0.2% | ¥53.34 | ¥53.65 | ¥52.90 | 2,596,902 | |
| ¥53.16 | -0.34 | -0.6% | ¥53.80 | ¥53.93 | ¥52.91 | 3,498,890 | |
| ¥53.50 | +0.05 | +0.1% | ¥53.30 | ¥54.38 | ¥53.20 | 3,819,044 | |
| ¥53.45 | +0.50 | +0.9% | ¥53.20 | ¥53.80 | ¥52.81 | 4,199,811 | |
| ¥52.95 | +0.46 | +0.9% | ¥52.55 | ¥53.59 | ¥52.15 | 4,774,544 | |
| ¥52.49 | +0.39 | +0.7% | ¥52.09 | ¥53.08 | ¥51.40 | 3,095,557 | |
| ¥52.10 | -0.23 | -0.4% | ¥52.08 | ¥52.97 | ¥51.81 | 2,221,434 | |
| ¥52.33 | -0.34 | -0.6% | ¥52.57 | ¥53.27 | ¥52.17 | 2,549,317 | |
| ¥52.67 | -0.86 | -1.6% | ¥53.19 | ¥53.30 | ¥51.92 | 3,646,993 | |
| ¥53.53 | -1.20 | -2.2% | ¥54.38 | ¥54.50 | ¥53.38 | 3,492,699 | |
| ¥54.73 | -0.68 | -1.2% | ¥55.40 | ¥55.73 | ¥54.50 | 3,455,382 | |
| ¥55.41 | -0.38 | -0.7% | ¥55.69 | ¥56.12 | ¥55.27 | 3,313,417 | |
| ¥55.79 | +0.93 | +1.7% | ¥54.31 | ¥56.49 | ¥54.31 | 4,766,597 | |
| ¥54.86 | -1.09 | -1.9% | ¥56.50 | ¥56.90 | ¥54.41 | 5,456,964 | |
| ¥55.95 | +0.66 | +1.2% | ¥55.81 | ¥56.88 | ¥55.65 | 4,884,820 | |
| ¥55.29 | -1.30 | -2.3% | ¥55.07 | ¥55.89 | ¥55.00 | 4,286,551 | |
| ¥56.59 | +0.17 | +0.3% | ¥56.42 | ¥57.85 | ¥55.85 | 6,941,141 | |
| ¥56.42 | +0.92 | +1.7% | ¥54.94 | ¥56.43 | ¥54.66 | 4,358,999 | |
| ¥55.50 | -0.92 | -1.6% | ¥56.10 | ¥56.77 | ¥55.50 | 5,192,638 | |
| ¥56.42 | +1.05 | +1.9% | ¥55.11 | ¥56.58 | ¥55.01 | 5,610,944 | |
| ¥55.37 | -0.53 | -0.9% | ¥55.38 | ¥56.18 | ¥54.77 | 4,661,483 | |
| ¥55.90 | +0.58 | +1.0% | ¥55.07 | ¥56.20 | ¥55.06 | 5,479,302 | |
| ¥55.32 | -2.31 | -4.0% | ¥56.55 | ¥56.99 | ¥54.55 | 7,213,725 | |
| ¥57.63 | +0.58 | +1.0% | ¥56.49 | ¥59.30 | ¥55.55 | 7,757,765 | |
| ¥57.05 | -3.51 | -5.8% | ¥60.56 | ¥61.56 | ¥57.00 | 11,907,551 | |
| ¥60.56 | -11.59 | -16.1% | ¥69.30 | ¥69.88 | ¥60.21 | 17,893,885 | |
| ¥72.15 | +5.35 | +8.0% | ¥66.81 | ¥72.17 | ¥66.33 | 22,153,404 | |
| ¥66.80 | +1.55 | +2.4% | ¥64.90 | ¥67.06 | ¥64.78 | 8,474,414 | |
| ¥65.25 | +0.03 | 0.0% | ¥64.85 | ¥65.41 | ¥64.18 | 6,497,937 | |
| ¥65.22 | -1.56 | -2.3% | ¥66.52 | ¥67.33 | ¥65.08 | 9,561,303 | |
| ¥66.78 | -1.88 | -2.7% | ¥67.51 | ¥68.30 | ¥66.41 | 11,242,142 | |
| ¥68.66 | +3.25 | +5.0% | ¥65.01 | ¥70.20 | ¥64.25 | 16,888,160 | |
| ¥65.41 | -3.38 | -4.9% | ¥68.60 | ¥68.60 | ¥65.31 | 12,626,454 | |
| ¥68.79 | +0.33 | +0.5% | ¥69.17 | ¥70.22 | ¥65.00 | 17,137,000 | |
| ¥68.46 | -1.48 | -2.1% | ¥67.72 | ¥71.80 | ¥67.01 | 15,216,412 | |
| ¥69.94 | +3.57 | +5.4% | ¥65.16 | ¥72.94 | ¥64.21 | 19,173,150 | |
| ¥66.37 | +1.41 | +2.2% | ¥64.06 | ¥67.00 | ¥63.00 | 14,910,827 | |
| ¥64.96 | +0.58 | +0.9% | ¥63.73 | ¥67.50 | ¥62.90 | 15,822,356 | |
| ¥64.38 | +7.03 | +12.3% | ¥61.00 | ¥65.03 | ¥60.00 | 19,972,705 | |
| ¥57.35 | -0.02 | 0.0% | ¥57.08 | ¥58.49 | ¥56.40 | 7,305,900 | |
| ¥57.37 | +1.17 | +2.1% | ¥56.23 | ¥58.28 | ¥55.71 | 8,056,013 | |
| ¥56.20 | +0.19 | +0.3% | ¥55.49 | ¥57.27 | ¥54.51 | 6,370,970 | |
| ¥56.01 | +2.88 | +5.4% | ¥53.41 | ¥56.19 | ¥53.00 | 6,373,167 | |
| ¥53.13 | -2.77 | -5.0% | ¥54.75 | ¥54.95 | ¥53.13 | 4,741,233 | |
| ¥55.90 | +0.59 | +1.1% | ¥54.21 | ¥56.21 | ¥53.51 | 5,624,168 | |
| ¥55.31 | -0.04 | -0.1% | ¥55.21 | ¥56.50 | ¥53.87 | 7,317,766 | |
| ¥55.35 | +1.74 | +3.2% | ¥53.80 | ¥55.45 | ¥51.86 | 7,660,678 | |
| ¥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
Log in to ask 6ix AI your own questions about Zhejiang Changsheng Sliding Bearings Co. Ltd.