Skip to main content
logo
Xiangyang Automobile Bearing Co., Ltd. (SHE:000678)
China flag China · Delayed Price · Currency is CNY
14.08
-0.17 (-1.19%)
Jan 28, 2026, 3:04 PM CST

SHE:000678 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202614.1914.3014.0114.0814.08-1.19%10,986,000
Jan 27, 202614.4514.5114.0014.2514.25-2.06%17,195,500
Jan 26, 202615.0115.0414.3814.5514.55-3.58%24,427,808
Jan 23, 202614.9315.2514.8615.0915.091.00%23,873,360
Jan 22, 202614.8915.0714.7814.9414.941.15%20,696,560
Jan 21, 202614.7014.9114.5214.7714.77-0.47%14,382,460
Jan 20, 202614.9015.1514.7414.8414.84-1.40%19,244,450
Jan 19, 202614.9715.2014.8415.0515.050.74%23,324,240
Jan 16, 202614.6315.0714.6314.9414.942.12%30,609,409
Jan 15, 202615.0715.1214.5114.6314.63-2.34%29,699,550
Jan 14, 202614.9915.3814.6914.9814.98-0.47%40,634,146
Jan 13, 202615.7015.9415.0015.0515.05-4.87%48,736,110
Jan 12, 202615.8115.9015.5415.8215.821.54%52,768,320
Jan 9, 202616.1216.1215.5315.5815.58-1.83%70,439,318
Jan 8, 202615.0316.5014.9015.8715.875.80%105,664,800
Jan 7, 202615.2715.3514.8715.0015.00-2.72%41,980,260
Jan 6, 202614.9215.5914.8015.4215.422.66%55,848,050
Jan 5, 202614.8515.1814.6815.0215.02-0.07%35,089,390
Dec 31, 202515.3015.3014.8515.0315.03-2.66%46,063,530
Dec 30, 202514.4315.8014.3115.4415.445.32%75,364,020
Dec 29, 202514.9515.1114.5914.6614.661.31%49,669,299
Dec 26, 202514.6014.7914.2214.4714.47-2.10%37,537,930
Dec 25, 202514.2614.8714.2614.7814.783.72%48,909,041
Dec 24, 202514.1014.2913.9614.2514.250.14%24,176,774
Dec 23, 202514.6014.6914.1314.2314.23-4.18%40,289,850
Dec 22, 202514.5815.2214.3814.8514.852.34%56,322,880
Dec 19, 202514.0415.3014.0414.5114.513.94%57,563,360
Dec 18, 202514.2014.6513.9013.9613.96-3.99%39,299,440
Dec 17, 202514.3915.0914.0014.5414.54-2.55%49,310,156
Dec 16, 202515.3915.8514.8014.9214.92-3.05%65,275,860
Dec 15, 202514.9715.8514.9715.3915.390.92%70,807,960
Dec 12, 202515.1015.4814.7015.2515.250.99%64,561,360
Dec 11, 202515.0215.5414.8415.1015.10-2.64%80,344,079
Dec 10, 202514.0715.5114.0015.5115.5110.00%70,619,910
Dec 9, 202514.6314.7914.1014.1014.10-5.87%56,722,410
Dec 8, 202514.9015.2514.2914.9814.982.67%72,832,700
Dec 5, 202514.4014.9913.6014.5914.59-2.73%85,329,360
Dec 4, 202516.2816.7415.0015.0015.00-1.45%124,021,500
Dec 3, 202514.3615.7514.0515.2215.226.28%121,409,200
Dec 2, 202514.4514.8514.2314.3214.32-2.32%51,905,760
Dec 1, 202514.8115.4214.6614.6614.66-0.68%98,985,319
Nov 28, 202513.2414.7613.0414.7614.769.99%64,801,340
Nov 27, 202513.7113.8313.3513.4213.42-2.33%39,245,310
Nov 26, 202513.6514.5013.4013.7413.74-0.94%77,794,840
Nov 25, 202512.6613.8712.5013.8713.879.99%72,853,000
Nov 24, 202512.7512.7612.2512.6112.61-2.63%32,188,910
Nov 21, 202511.9613.2911.6012.9512.957.20%46,485,130
Nov 20, 202512.4412.5012.0312.0812.08-3.05%11,193,810
Nov 19, 202512.7112.7912.4112.4612.46-1.97%8,819,910
Nov 18, 202512.8712.8712.7012.7112.71-1.47%7,079,510