Xiangyang Automobile Bearing Co., Ltd. (SHE:000678)
China · Delayed Price · Currency is CNY 8.88
+0.43 (5.09%)
Aug 3, 2026, 3:04 PM CST
SHE:000678 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.62 | 9.04 | 8.48 | 8.88 | 8.88 | 5.09% | 18,664,690 |
| Jul 31, 2026 | 8.19 | 8.50 | 8.19 | 8.45 | 8.45 | 4.19% | 12,884,091 |
| 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% | 8,614,017 |
| Jul 28, 2026 | 7.89 | 8.08 | 7.85 | 7.96 | 7.96 | 0.25% | 6,571,620 |
| Jul 27, 2026 | 7.61 | 7.96 | 7.59 | 7.94 | 7.94 | 3.66% | 9,089,719 |
| Jul 24, 2026 | 7.86 | 7.86 | 7.65 | 7.66 | 7.66 | -2.67% | 6,359,827 |
| Jul 23, 2026 | 7.63 | 7.90 | 7.56 | 7.87 | 7.87 | 2.74% | 10,007,810 |
| Jul 22, 2026 | 7.68 | 7.74 | 7.55 | 7.66 | 7.66 | -1.16% | 8,322,400 |
| Jul 21, 2026 | 7.94 | 7.94 | 7.32 | 7.75 | 7.75 | 0.78% | 13,676,749 |
| 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% | 12,535,320 |
| Jul 16, 2026 | 8.02 | 8.39 | 8.00 | 8.30 | 8.30 | 2.47% | 13,234,020 |
| Jul 15, 2026 | 7.96 | 8.27 | 7.92 | 8.10 | 8.10 | 1.00% | 9,514,600 |
| Jul 14, 2026 | 7.93 | 8.04 | 7.76 | 8.02 | 8.02 | 1.01% | 9,218,087 |
| Jul 13, 2026 | 8.43 | 8.44 | 7.91 | 7.94 | 7.94 | -6.26% | 12,887,200 |
| 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% | 11,303,530 |
| Jul 7, 2026 | 9.01 | 9.23 | 8.53 | 8.54 | 8.54 | -4.90% | 14,363,209 |
| Jul 6, 2026 | 9.50 | 9.50 | 8.96 | 8.98 | 8.98 | -6.36% | 22,978,401 |
| Jul 3, 2026 | 9.09 | 9.83 | 9.05 | 9.59 | 9.59 | 6.79% | 33,833,311 |
| Jul 2, 2026 | 8.95 | 9.36 | 8.88 | 8.98 | 8.98 | 0.45% | 17,391,260 |
| Jul 1, 2026 | 8.55 | 9.13 | 8.50 | 8.94 | 8.94 | 5.18% | 20,145,223 |
| Jun 30, 2026 | 8.31 | 8.55 | 8.26 | 8.50 | 8.50 | 1.80% | 11,439,359 |
| Jun 29, 2026 | 8.35 | 8.41 | 8.05 | 8.35 | 8.35 | - | 13,076,100 |
| Jun 26, 2026 | 8.64 | 8.64 | 8.34 | 8.35 | 8.35 | -4.24% | 13,791,980 |
| Jun 25, 2026 | 8.94 | 8.98 | 8.54 | 8.72 | 8.72 | -2.57% | 17,182,783 |
| Jun 24, 2026 | 9.24 | 9.29 | 8.81 | 8.95 | 8.95 | -3.03% | 14,141,620 |
| Jun 23, 2026 | 8.81 | 9.35 | 8.70 | 9.23 | 9.23 | 2.90% | 22,519,860 |
| Jun 22, 2026 | 9.62 | 9.64 | 8.75 | 8.97 | 8.97 | -7.72% | 26,733,910 |
| Jun 18, 2026 | 9.55 | 10.00 | 9.41 | 9.72 | 9.72 | 0.83% | 15,133,830 |
| Jun 17, 2026 | 9.93 | 9.93 | 9.61 | 9.64 | 9.64 | -4.08% | 12,180,620 |
| Jun 16, 2026 | 9.85 | 10.35 | 9.54 | 10.05 | 10.05 | 1.82% | 17,595,470 |
| Jun 15, 2026 | 9.80 | 9.95 | 9.68 | 9.87 | 9.87 | 0.92% | 11,721,178 |
| Jun 12, 2026 | 10.17 | 10.29 | 9.49 | 9.78 | 9.78 | -4.49% | 19,974,964 |
| Jun 11, 2026 | 11.00 | 11.14 | 10.24 | 10.24 | 10.24 | -10.02% | 16,758,030 |
| Jun 10, 2026 | 11.45 | 11.55 | 11.36 | 11.38 | 11.38 | -1.90% | 8,061,045 |
| Jun 9, 2026 | 11.80 | 11.80 | 11.45 | 11.60 | 11.60 | 1.05% | 9,124,763 |
| Jun 8, 2026 | 11.36 | 11.77 | 11.36 | 11.48 | 11.48 | -2.96% | 10,254,110 |
| Jun 5, 2026 | 11.58 | 12.12 | 11.32 | 11.83 | 11.83 | 1.28% | 15,457,220 |
| Jun 4, 2026 | 11.81 | 11.95 | 11.52 | 11.68 | 11.68 | -2.01% | 10,982,950 |
| Jun 3, 2026 | 12.02 | 12.24 | 11.79 | 11.92 | 11.92 | -1.97% | 14,569,612 |
| Jun 2, 2026 | 11.75 | 12.16 | 11.70 | 12.16 | 12.16 | 4.38% | 17,978,772 |
| Jun 1, 2026 | 11.44 | 11.84 | 11.37 | 11.65 | 11.65 | 1.84% | 8,836,394 |
| May 29, 2026 | 11.79 | 11.99 | 11.40 | 11.44 | 11.44 | -3.46% | 12,897,282 |
| May 28, 2026 | 11.60 | 12.02 | 11.52 | 11.85 | 11.85 | 0.77% | 11,766,800 |
| May 27, 2026 | 12.16 | 12.30 | 11.69 | 11.76 | 11.76 | -6.15% | 21,150,173 |
| May 26, 2026 | 12.20 | 12.96 | 12.10 | 12.53 | 12.53 | 4.42% | 25,927,234 |
| May 25, 2026 | 12.37 | 12.43 | 11.91 | 12.00 | 12.00 | -3.07% | 16,702,212 |