Xiangyang Automobile Bearing Co., Ltd. (SHE:000678)
China · Delayed Price · Currency is CNY 14.96
-0.18 (-1.19%)
Sep 4, 2025, 2:45 PM CST
SHE:000678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.06 | 15.29 | 14.70 | 14.98 | 14.98 | -1.06% | 18,122,894 |
| Sep 3, 2025 | 15.95 | 15.96 | 15.10 | 15.14 | 15.14 | -5.08% | 26,454,876 |
| Sep 2, 2025 | 15.40 | 16.25 | 14.98 | 15.95 | 15.95 | 3.64% | 50,515,354 |
| Sep 1, 2025 | 15.30 | 15.40 | 15.14 | 15.39 | 15.39 | 0.59% | 15,571,500 |
| Aug 29, 2025 | 15.48 | 15.53 | 15.26 | 15.30 | 15.30 | -1.16% | 17,793,182 |
| Aug 28, 2025 | 15.55 | 15.70 | 15.00 | 15.48 | 15.48 | -0.45% | 30,498,251 |
| Aug 27, 2025 | 16.19 | 16.22 | 15.55 | 15.55 | 15.55 | -4.01% | 41,546,134 |
| Aug 26, 2025 | 16.36 | 16.36 | 16.02 | 16.20 | 16.20 | -0.92% | 24,557,764 |
| Aug 25, 2025 | 16.27 | 16.71 | 16.16 | 16.35 | 16.35 | 0.55% | 36,596,964 |
| Aug 22, 2025 | 16.16 | 16.30 | 15.98 | 16.26 | 16.26 | 0.31% | 29,513,483 |
| Aug 21, 2025 | 16.70 | 16.70 | 16.13 | 16.21 | 16.21 | -2.82% | 41,620,780 |
| Aug 20, 2025 | 16.30 | 16.95 | 16.18 | 16.68 | 16.68 | 1.34% | 56,668,864 |
| Aug 19, 2025 | 16.21 | 16.79 | 15.91 | 16.46 | 16.46 | 1.60% | 60,755,933 |
| Aug 18, 2025 | 15.93 | 16.34 | 15.90 | 16.20 | 16.20 | 1.69% | 37,105,657 |
| Aug 15, 2025 | 15.83 | 15.98 | 15.77 | 15.93 | 15.93 | 0.63% | 21,447,300 |
| Aug 14, 2025 | 16.16 | 16.17 | 15.70 | 15.83 | 15.83 | -2.70% | 36,339,601 |
| Aug 13, 2025 | 16.13 | 16.38 | 15.97 | 16.27 | 16.27 | 0.93% | 36,747,215 |
| Aug 12, 2025 | 16.12 | 16.24 | 15.92 | 16.12 | 16.12 | -0.06% | 25,672,357 |
| Aug 11, 2025 | 16.02 | 16.25 | 15.97 | 16.13 | 16.13 | -0.31% | 26,708,173 |
| Aug 8, 2025 | 16.28 | 16.70 | 16.10 | 16.18 | 16.18 | -1.40% | 33,922,604 |
| Aug 7, 2025 | 16.46 | 16.68 | 16.30 | 16.41 | 16.41 | -2.03% | 43,781,222 |
| Aug 6, 2025 | 16.20 | 17.50 | 16.09 | 16.75 | 16.75 | 3.46% | 75,608,433 |
| Aug 5, 2025 | 16.38 | 16.45 | 16.12 | 16.19 | 16.19 | -0.98% | 32,798,485 |
| Aug 4, 2025 | 15.55 | 16.43 | 15.42 | 16.35 | 16.35 | 4.01% | 43,486,377 |
| Aug 1, 2025 | 15.58 | 15.83 | 15.30 | 15.72 | 15.72 | 1.16% | 25,584,829 |
| Jul 31, 2025 | 15.50 | 15.70 | 15.42 | 15.54 | 15.54 | -0.38% | 18,690,884 |
| Jul 30, 2025 | 16.07 | 16.07 | 15.60 | 15.60 | 15.60 | -3.17% | 32,217,446 |
| Jul 29, 2025 | 16.33 | 16.33 | 16.01 | 16.11 | 16.11 | -1.29% | 26,534,795 |
| Jul 28, 2025 | 16.29 | 16.61 | 16.20 | 16.32 | 16.32 | 0.25% | 32,673,811 |
| Jul 25, 2025 | 16.12 | 16.38 | 16.06 | 16.28 | 16.28 | 0.37% | 31,487,100 |
| Jul 24, 2025 | 16.07 | 16.35 | 16.01 | 16.22 | 16.22 | 0.43% | 30,242,972 |
| Jul 23, 2025 | 16.77 | 16.77 | 16.05 | 16.15 | 16.15 | -4.61% | 59,397,746 |
| Jul 22, 2025 | 17.12 | 17.82 | 16.89 | 16.93 | 16.93 | -2.98% | 80,622,801 |
| Jul 21, 2025 | 16.81 | 17.98 | 16.60 | 17.45 | 17.45 | 5.06% | 106,071,485 |
| Jul 18, 2025 | 17.01 | 17.09 | 16.59 | 16.61 | 16.61 | -2.24% | 58,823,001 |
| Jul 17, 2025 | 16.88 | 17.50 | 16.47 | 16.99 | 16.99 | -0.41% | 92,185,606 |
| Jul 16, 2025 | 16.48 | 17.21 | 16.08 | 17.06 | 17.06 | 3.08% | 105,017,062 |
| Jul 15, 2025 | 16.83 | 17.38 | 16.43 | 16.55 | 16.55 | -1.02% | 134,127,138 |
| Jul 14, 2025 | 15.20 | 16.72 | 15.13 | 16.72 | 16.72 | 10.00% | 127,304,322 |
| Jul 11, 2025 | 15.04 | 15.36 | 14.90 | 15.20 | 15.20 | 0.13% | 27,712,023 |
| Jul 10, 2025 | 15.02 | 15.56 | 14.91 | 15.18 | 15.18 | -1.24% | 29,487,100 |
| Jul 9, 2025 | 15.36 | 16.12 | 15.20 | 15.37 | 15.37 | -0.19% | 51,942,932 |
| Jul 8, 2025 | 15.03 | 15.75 | 14.90 | 15.40 | 15.40 | 2.33% | 47,409,098 |
| Jul 7, 2025 | 14.85 | 15.10 | 14.61 | 15.05 | 15.05 | 0.94% | 23,019,981 |
| Jul 4, 2025 | 15.10 | 15.15 | 14.90 | 14.91 | 14.91 | -1.71% | 21,948,942 |
| Jul 3, 2025 | 15.02 | 15.22 | 14.97 | 15.17 | 15.17 | 0.40% | 19,571,900 |
| Jul 2, 2025 | 15.39 | 15.39 | 15.05 | 15.11 | 15.11 | -1.95% | 27,302,899 |
| Jul 1, 2025 | 15.29 | 15.67 | 15.20 | 15.41 | 15.41 | 0.59% | 33,610,942 |
| Jun 30, 2025 | 15.09 | 15.45 | 14.97 | 15.32 | 15.32 | 1.59% | 35,286,613 |
| Jun 27, 2025 | 15.27 | 15.40 | 14.85 | 15.08 | 15.08 | -1.24% | 39,695,900 |