Zhejiang Changsheng Sliding Bearings
长盛轴承 SZ300718 Forward-adjusted GEM
54.00
-1.21
(-2.19%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
54.38
High
56.66
Low
53.12
Prev close
55.21
Amplitude
6.41%
Volume
8.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
54.67
MA10
53.79
MA20
53.93
MA60
58.28
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 54.38 | 56.66 | 53.12 | 54.00 | 8M |
| 2 | 2026-09-29 | 56.00 | 56.35 | 54.35 | 55.21 | 9M |
| 3 | 2026-09-28 | 52.77 | 58.30 | 52.77 | 57.11 | 13M |
| 4 | 2026-09-24 | 52.65 | 55.33 | 52.48 | 54.18 | 8M |
| 5 | 2026-09-23 | 53.14 | 53.45 | 52.70 | 52.86 | 3M |
| 6 | 2026-09-22 | 53.60 | 53.73 | 52.71 | 52.96 | 3M |
| 7 | 2026-09-21 | 53.10 | 54.18 | 53.00 | 53.30 | 4M |
| 8 | 2026-09-18 | 53.00 | 53.60 | 52.61 | 53.25 | 4M |
| 9 | 2026-09-17 | 52.35 | 53.39 | 51.95 | 52.75 | 5M |
| 10 | 2026-09-16 | 51.89 | 52.88 | 51.20 | 52.29 | 3M |
| 11 | 2026-09-15 | 51.88 | 52.77 | 51.61 | 51.90 | 2M |
| 12 | 2026-09-14 | 52.37 | 53.07 | 51.97 | 52.13 | 3M |
52W
Data range
51.10
5.3%
106.18
High/low over the last 250 trading days, and where the price sits.
← Stocks