Skip to main content
Xiangyang Automobile Bearing Co., Ltd. (SHE:000678)
China flag China · Delayed Price · Currency is CNY
11.65
+0.16 (1.39%)
Apr 30, 2026, 11:05 AM CST

SHE:000678 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.4311.5411.4211.4911.490.61%6,028,228
Apr 28, 202611.8011.8111.4111.4211.42-2.97%10,043,790
Apr 27, 202611.6411.8711.6111.7711.770.26%6,503,273
Apr 24, 202612.0012.0111.7411.7411.74-3.22%10,390,100
Apr 23, 202612.0112.3011.8012.1312.130.66%15,050,884
Apr 22, 202612.0112.1611.9312.0512.05-0.33%10,554,187
Apr 21, 202612.4012.4012.0112.0912.09-2.74%14,562,570
Apr 20, 202612.3112.4612.0812.4312.431.30%12,819,078
Apr 17, 202612.5212.6212.2512.2712.27-2.77%17,193,510
Apr 16, 202612.7412.7912.5312.6212.620.16%11,662,900
Apr 15, 202612.8012.9012.5212.6012.60-2.63%17,901,560
Apr 14, 202612.7513.1812.3612.9412.942.05%31,397,935
Apr 13, 202612.8512.8712.5512.6812.68-2.54%18,744,312
Apr 10, 202612.9513.2812.8413.0113.01-27,106,030
Apr 9, 202613.2013.5412.8813.0113.01-4.83%34,273,600
Apr 8, 202613.5514.4413.3013.6713.670.51%57,682,050
Apr 7, 202613.0213.6112.6813.6013.603.42%37,976,670
Apr 3, 202612.9313.3012.7913.1513.150.69%32,726,550
Apr 2, 202612.6913.1212.5813.0613.060.69%28,968,750
Apr 1, 202612.8013.4012.5512.9712.972.61%48,348,140
Mar 31, 202611.5312.6411.5012.6412.6410.01%25,075,720
Mar 30, 202611.4011.5711.2911.4911.49-0.69%6,635,900
Mar 27, 202611.3111.5911.3111.5711.570.09%7,607,619
Mar 26, 202611.6712.1911.5511.5611.56-1.45%13,289,670
Mar 25, 202611.6611.7811.5411.7311.730.60%10,415,500
Mar 24, 202611.7211.9411.4211.6611.660.60%12,986,570
Mar 23, 202611.3012.2411.2211.5911.591.22%23,152,090
Mar 20, 202611.7911.9411.4511.4511.45-2.88%7,561,523
Mar 19, 202612.0912.0911.7411.7911.79-3.44%8,858,830
Mar 18, 202612.2612.2711.9912.2112.210.25%6,250,141
Mar 17, 202612.4112.4812.1712.1812.18-1.69%5,767,673
Mar 16, 202612.3112.4112.2412.3912.390.32%5,349,501
Mar 13, 202612.5912.6012.3312.3512.35-1.83%6,627,901
Mar 12, 202612.8712.8712.5812.5812.58-2.25%7,012,241
Mar 11, 202612.9313.0412.8312.8712.87-0.54%7,367,529
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