Skip to main content
Xiangyang Automobile Bearing Co., Ltd. (SHE:000678)
China flag China · Delayed Price · Currency is CNY
12.94
+0.29 (2.29%)
At close: Mar 10, 2026

SHE:000678 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202612.7912.9912.7512.9412.942.29%9,647,369
Mar 9, 202612.6512.7112.4412.6512.65-1.40%8,402,245
Mar 6, 202612.6512.8712.5712.8312.831.34%7,786,784
Mar 5, 202612.6512.7812.6012.6612.660.96%7,398,340
Mar 4, 202612.3412.5912.1312.5412.541.37%9,748,918
Mar 3, 202613.0513.1512.3412.3712.37-5.28%14,628,960
Mar 2, 202613.4513.4813.0313.0613.06-4.18%15,939,600
Feb 27, 202613.7213.7213.5913.6313.63-0.80%7,715,816
Feb 26, 202613.8513.8513.6613.7413.74-0.43%7,350,241
Feb 25, 202613.7613.8413.6313.8013.800.29%7,784,000
Feb 24, 202613.8713.9113.6113.7613.760.95%10,178,030
Feb 13, 202613.4413.7913.4213.6313.631.04%10,019,890
Feb 12, 202613.6113.6813.4913.4913.49-0.81%8,187,829
Feb 11, 202613.7213.7713.6013.6013.60-1.73%8,028,600
Feb 10, 202613.6113.9413.5313.8413.841.69%14,091,990
Feb 9, 202613.6013.7213.5613.6113.610.89%10,143,350
Feb 6, 202613.3213.6213.2513.4913.490.67%9,385,607
Feb 5, 202613.7913.7913.4013.4013.40-2.97%11,175,195
Feb 4, 202613.8813.9413.7413.8113.81-1.22%9,460,684
Feb 3, 202613.9414.0713.8113.9813.980.36%9,952,533
Feb 2, 202613.9014.3013.8213.9313.93-1.83%11,479,050
Jan 30, 202613.7514.3513.6814.1914.192.75%16,654,770
Jan 29, 202614.0814.1613.7213.8113.81-1.92%13,787,320
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
Nov 17, 202512.8813.0012.7912.9012.90-6,463,138
Nov 14, 202513.0013.0712.9012.9012.90-1.38%7,420,338
Nov 13, 202513.0313.1112.8513.0813.080.31%7,173,382
Nov 12, 202513.1513.2213.0013.0413.04-1.44%9,610,740
Nov 11, 202513.3613.4013.2013.2313.23-0.97%10,352,210
Nov 10, 202513.5913.5913.3113.3613.36-1.84%14,429,180
Nov 7, 202514.0014.1213.6013.6113.61-4.29%29,414,270
Nov 6, 202513.7514.6413.5414.2214.223.72%46,412,360
Nov 5, 202513.4714.2013.4613.7113.710.81%24,825,040
Nov 4, 202513.7013.8413.4313.6013.60-0.80%17,497,690
Nov 3, 202513.3913.8813.3513.7113.712.47%20,697,700
Oct 31, 202513.1613.4413.1313.3813.381.13%10,972,210
Oct 30, 202513.4013.4813.2313.2313.23-1.19%9,322,901
Oct 29, 202513.4413.4413.2613.3913.39-0.37%8,847,520
Oct 28, 202513.3813.6213.2713.4413.440.45%12,007,710
Oct 27, 202513.3813.4813.3313.3813.380.07%7,719,979
Oct 24, 202513.4513.5313.3513.3713.37-0.45%7,317,993
Oct 23, 202513.5713.6213.2613.4313.43-2.04%11,020,600
Oct 22, 202513.5113.9313.4513.7113.711.26%14,414,820
Oct 21, 202513.3513.5813.2413.5413.541.27%11,267,900
Oct 20, 202513.1513.4513.1513.3713.372.37%10,030,710
Oct 17, 202513.3813.4313.0413.0613.06-1.95%9,066,100
Oct 16, 202513.5213.6213.3013.3213.32-2.42%10,138,550
Oct 15, 202513.3513.6513.1913.6513.652.25%13,264,820
Oct 14, 202513.4613.7713.3013.3513.35-0.74%11,833,240
Oct 13, 202513.0013.5012.7013.4513.45-1.03%13,018,020
Oct 10, 202513.7213.8413.5813.5913.59-0.88%11,695,200