Xiangyang Automobile Bearing Co., Ltd. (SHE:000678)
China · Delayed Price · Currency is CNY 14.55
+1.32 (9.98%)
Oct 26, 2026, 2:25 PM CST
SHE:000678 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 14.19 | 14.55 | 13.94 | 14.55 | - | 9.98% | 88,036,822 |
| Oct 23, 2026 | 10.02 | 13.23 | 10.02 | 13.23 | - | 9.98% | 125,396,548 |
| Oct 22, 2026 | 11.02 | 12.03 | 10.99 | 12.03 | 12.03 | 9.96% | 73,290,456 |
| Oct 21, 2026 | 11.04 | 11.42 | 10.81 | 10.94 | 10.94 | -2.41% | 71,906,291 |
| Oct 20, 2026 | 10.94 | 11.58 | 10.65 | 11.21 | 11.21 | 1.63% | 92,948,849 |
| Oct 19, 2026 | 10.40 | 11.40 | 10.27 | 11.03 | 11.03 | 0.91% | 91,028,000 |
| Oct 16, 2026 | 10.02 | 10.93 | 9.95 | 10.93 | 10.93 | 9.96% | 60,645,306 |
| Oct 15, 2026 | 10.10 | 10.42 | 9.90 | 9.94 | 9.94 | -5.15% | 40,061,302 |
| Oct 14, 2026 | 10.84 | 11.00 | 10.20 | 10.48 | 10.48 | -5.33% | 59,420,342 |
| Oct 13, 2026 | 10.54 | 11.27 | 10.43 | 11.07 | 11.07 | -2.55% | 72,642,367 |
| Oct 12, 2026 | 11.66 | 11.97 | 11.36 | 11.36 | 11.36 | -9.98% | 65,397,477 |
| Oct 9, 2026 | 12.00 | 13.27 | 11.10 | 12.62 | 12.62 | 3.10% | 122,152,923 |
| Oct 8, 2026 | 13.00 | 13.90 | 12.05 | 12.24 | 12.24 | -5.04% | 129,758,846 |
| Sep 30, 2026 | 10.69 | 12.89 | 10.69 | 12.89 | 12.89 | 9.98% | 90,377,936 |
| Sep 29, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 10.05% | 9,450,205 |
| Sep 28, 2026 | 10.45 | 10.65 | 10.18 | 10.65 | 10.65 | 10.02% | 34,985,670 |
| Sep 24, 2026 | 8.77 | 9.68 | 8.73 | 9.68 | 9.68 | 10.00% | 26,675,050 |
| Sep 23, 2026 | 8.89 | 8.93 | 8.77 | 8.80 | 8.80 | -1.01% | 4,831,200 |
| Sep 22, 2026 | 9.05 | 9.07 | 8.85 | 8.89 | 8.89 | -1.44% | 7,073,893 |
| Sep 21, 2026 | 8.95 | 9.16 | 8.91 | 9.02 | 9.02 | 0.67% | 7,365,990 |
| Sep 18, 2026 | 9.00 | 9.10 | 8.87 | 8.96 | 8.96 | -0.67% | 10,247,400 |
| Sep 17, 2026 | 8.59 | 9.27 | 8.56 | 9.02 | 9.02 | 4.52% | 14,947,036 |
| Sep 16, 2026 | 8.60 | 8.70 | 8.50 | 8.63 | 8.63 | 0.12% | 5,583,700 |
| Sep 15, 2026 | 8.89 | 8.89 | 8.62 | 8.62 | 8.62 | -2.38% | 5,951,500 |
| Sep 14, 2026 | 8.91 | 9.00 | 8.81 | 8.83 | 8.83 | -1.34% | 5,468,672 |
| 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 |