Xiangyang Automobile Bearing Co., Ltd. (SHE:000678)
China · Delayed Price · Currency is CNY 8.83
-0.12 (-1.34%)
Sep 14, 2026, 3:04 PM CST
SHE:000678 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 8.91 | 9.00 | 8.81 | 8.82 | - | -1.45% | 5,289,372 |
| Sep 11, 2026 | 9.01 | 9.10 | 8.85 | 8.95 | 8.95 | -1.65% | 6,932,200 |
| Sep 10, 2026 | 9.21 | 9.25 | 9.08 | 9.10 | 9.10 | -2.26% | 6,050,986 |
| Sep 9, 2026 | 9.45 | 9.46 | 9.25 | 9.31 | 9.31 | -1.69% | 7,133,126 |
| Sep 8, 2026 | 9.40 | 9.48 | 9.28 | 9.47 | 9.47 | 1.07% | 8,944,680 |
| Sep 7, 2026 | 9.25 | 9.42 | 9.17 | 9.37 | 9.37 | 1.63% | 8,945,300 |
| Sep 4, 2026 | 9.50 | 9.59 | 9.18 | 9.22 | 9.22 | -1.28% | 16,201,125 |
| Sep 3, 2026 | 9.25 | 9.54 | 9.24 | 9.34 | 9.34 | 1.08% | 18,406,964 |
| Sep 2, 2026 | 9.06 | 9.31 | 9.03 | 9.24 | 9.24 | 1.09% | 12,049,446 |
| Sep 1, 2026 | 9.03 | 9.19 | 9.00 | 9.14 | 9.14 | 0.99% | 9,454,600 |
| Aug 31, 2026 | 8.85 | 9.07 | 8.79 | 9.05 | 9.05 | 2.14% | 11,048,300 |
| Aug 28, 2026 | 9.00 | 9.04 | 8.83 | 8.86 | 8.86 | -1.34% | 10,761,401 |
| Aug 27, 2026 | 8.66 | 9.04 | 8.63 | 8.98 | 8.98 | 2.39% | 15,972,472 |
| Aug 26, 2026 | 8.66 | 8.97 | 8.58 | 8.77 | 8.77 | 1.39% | 19,313,734 |
| Aug 25, 2026 | 8.27 | 8.85 | 8.21 | 8.65 | 8.65 | 3.97% | 24,224,725 |
| Aug 24, 2026 | 8.67 | 8.77 | 8.26 | 8.32 | 8.32 | -3.37% | 16,392,211 |
| Aug 21, 2026 | 8.56 | 8.69 | 8.32 | 8.61 | 8.61 | 0.35% | 23,768,237 |
| Aug 20, 2026 | 9.08 | 9.08 | 8.51 | 8.58 | 8.58 | -9.30% | 43,431,699 |
| Aug 19, 2026 | 10.19 | 10.30 | 9.46 | 9.46 | 9.46 | -9.99% | 31,574,460 |
| Aug 18, 2026 | 9.56 | 10.51 | 9.25 | 10.51 | 10.51 | 10.05% | 45,928,767 |
| Aug 17, 2026 | 8.91 | 9.83 | 8.83 | 9.55 | 9.55 | 6.82% | 50,493,555 |
| Aug 14, 2026 | 9.01 | 9.05 | 8.85 | 8.94 | 8.94 | -0.78% | 6,612,400 |
| Aug 13, 2026 | 9.18 | 9.26 | 9.00 | 9.01 | 9.01 | -1.96% | 8,803,941 |
| Aug 12, 2026 | 9.05 | 9.27 | 8.96 | 9.19 | 9.19 | 1.55% | 11,973,116 |
| Aug 11, 2026 | 8.99 | 9.11 | 8.78 | 9.05 | 9.05 | 1.00% | 11,163,216 |
| Aug 10, 2026 | 8.88 | 8.98 | 8.65 | 8.96 | 8.96 | 1.59% | 8,115,054 |
| Aug 7, 2026 | 9.00 | 9.00 | 8.65 | 8.82 | 8.82 | -1.34% | 10,029,050 |
| Aug 6, 2026 | 8.98 | 9.16 | 8.81 | 8.94 | 8.94 | -0.89% | 11,577,546 |
| Aug 5, 2026 | 8.97 | 9.06 | 8.84 | 9.02 | 9.02 | 1.46% | 12,900,700 |
| Aug 4, 2026 | 8.83 | 8.97 | 8.70 | 8.89 | 8.89 | 0.11% | 14,039,900 |
| Aug 3, 2026 | 8.62 | 9.04 | 8.48 | 8.88 | 8.88 | 5.09% | 18,664,696 |
| Jul 31, 2026 | 8.19 | 8.50 | 8.19 | 8.45 | 8.45 | 4.19% | 12,876,091 |
| Jul 30, 2026 | 8.07 | 8.25 | 8.00 | 8.11 | 8.11 | 0.12% | 8,983,893 |
| Jul 29, 2026 | 7.90 | 8.15 | 7.90 | 8.10 | 8.10 | 1.76% | 8,612,017 |
| Jul 28, 2026 | 7.89 | 8.08 | 7.85 | 7.96 | 7.96 | 0.25% | 6,570,820 |
| Jul 27, 2026 | 7.61 | 7.96 | 7.59 | 7.94 | 7.94 | 3.66% | 9,084,819 |
| Jul 24, 2026 | 7.86 | 7.86 | 7.65 | 7.66 | 7.66 | -2.67% | 6,359,727 |
| Jul 23, 2026 | 7.63 | 7.90 | 7.56 | 7.87 | 7.87 | 2.74% | 10,007,811 |
| Jul 22, 2026 | 7.68 | 7.74 | 7.55 | 7.66 | 7.66 | -1.16% | 8,320,700 |
| Jul 21, 2026 | 7.94 | 7.94 | 7.32 | 7.75 | 7.75 | 0.78% | 13,674,649 |
| Jul 20, 2026 | 7.87 | 8.10 | 7.60 | 7.69 | 7.69 | -2.29% | 11,959,696 |
| Jul 17, 2026 | 8.28 | 8.40 | 7.75 | 7.87 | 7.87 | -5.18% | 12,535,325 |
| Jul 16, 2026 | 8.02 | 8.39 | 8.00 | 8.30 | 8.30 | 2.47% | 13,234,025 |
| Jul 15, 2026 | 7.96 | 8.27 | 7.92 | 8.10 | 8.10 | 1.00% | 9,510,800 |
| Jul 14, 2026 | 7.93 | 8.04 | 7.76 | 8.02 | 8.02 | 1.01% | 9,214,887 |
| Jul 13, 2026 | 8.43 | 8.44 | 7.91 | 7.94 | 7.94 | -6.26% | 12,887,000 |
| Jul 10, 2026 | 8.05 | 8.69 | 7.99 | 8.47 | 8.47 | 4.70% | 18,056,763 |
| Jul 9, 2026 | 8.18 | 8.29 | 7.89 | 8.09 | 8.09 | -2.06% | 12,264,630 |
| Jul 8, 2026 | 8.53 | 8.53 | 8.25 | 8.26 | 8.26 | -3.28% | 11,303,535 |
| Jul 7, 2026 | 9.01 | 9.23 | 8.53 | 8.54 | 8.54 | -4.90% | 14,363,209 |