Xiangyang Automobile Bearing Co., Ltd. - 000678.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.24	15	15	16.74	13.24	125.46M
December 03, 2025	14.36	15.22	15.22	15.75	14.05	122.58M
December 02, 2025	14.45	14.32	14.32	14.85	14.23	52.71M
December 01, 2025	14.81	14.66	14.66	15.42	14.66	98.99M
November 28, 2025	13.24	14.76	14.76	14.76	13.04	65.01M
November 27, 2025	13.71	13.42	13.42	13.83	13.35	40.17M
November 26, 2025	13.65	13.74	13.74	14.5	13.4	78.51M
November 25, 2025	12.66	13.87	13.87	13.87	12.5	72.93M
November 24, 2025	12.75	12.61	12.61	12.76	12.25	32.65M
November 21, 2025	11.96	12.95	12.95	13.29	11.6	46.49M
November 20, 2025	12.44	12.08	12.08	12.5	12.03	11.19M
November 19, 2025	12.71	12.46	12.46	12.79	12.41	8.82M
November 18, 2025	12.87	12.71	12.71	12.87	12.7	7.15M
November 17, 2025	12.88	12.9	12.9	13	12.79	6.59M
November 14, 2025	14	12.9	12.9	14	12.9	7.42M
November 13, 2025	13.03	13.08	13.08	13.11	12.85	7.17M
November 12, 2025	14	13.04	13.04	14	13	9.73M
November 11, 2025	13.36	13.23	13.23	13.4	13.2	10.35M
November 10, 2025	13.59	13.36	13.36	13.59	13.31	14.43M
November 07, 2025	14	13.61	13.61	14.12	13.6	29.41M
November 06, 2025	13.75	14.22	14.22	14.64	13.54	47.06M
November 05, 2025	13.47	13.71	13.71	14.2	13.46	25.04M
November 04, 2025	13.7	13.6	13.6	13.84	13.43	17.5M
November 03, 2025	13.16	13.71	13.71	13.88	13.16	19.82M
October 31, 2025	13.16	13.38	13.38	13.44	13.13	11.07M
October 30, 2025	13.4	13.23	13.23	13.48	13.23	9.5M
October 29, 2025	13.44	13.39	13.39	13.44	13.26	8.95M
October 28, 2025	13.38	13.44	13.44	13.62	13.27	12.01M
October 27, 2025	13.38	13.38	13.38	13.48	13.33	7.72M
October 24, 2025	13.45	13.37	13.37	13.53	13.35	7.45M
October 23, 2025	13.57	13.43	13.43	13.62	13.26	11.14M
October 22, 2025	13.51	13.71	13.71	13.93	13.45	14.61M
October 21, 2025	13.35	13.54	13.54	13.58	13.24	11.27M
October 20, 2025	13.15	13.37	13.37	13.45	13.15	10.12M
October 17, 2025	13.38	13.06	13.06	13.43	13.04	9.07M
October 16, 2025	13.52	13.32	13.32	13.62	13.3	10.14M
October 15, 2025	13.35	13.65	13.65	13.65	13.19	13.26M
October 14, 2025	13.72	13.3	13.3	13.77	13.3	11.06M
October 13, 2025	13	13.45	13.45	13.5	12.7	13.23M
October 10, 2025	13.72	13.59	13.59	13.84	13.58	11.84M
October 09, 2025	13.45	13.71	13.71	13.74	13.37	15.41M
September 30, 2025	13.35	13.39	13.39	13.5	13.35	9.75M
September 29, 2025	13.5	13.35	13.35	13.65	13.25	15.38M
September 26, 2025	13.66	13.65	13.65	13.88	13.56	10.45M
September 25, 2025	13.8	13.76	13.76	14.09	13.71	11.36M
September 24, 2025	13.84	13.89	13.89	13.93	13.55	13.92M
September 23, 2025	14.5	13.87	13.87	14.57	13.57	17.92M
September 22, 2025	14.9	14.5	14.5	14.9	14.48	10.8M
September 19, 2025	15.11	14.56	14.56	15.11	14.52	21.63M
September 18, 2025	15.16	15.06	15.06	15.55	15	23.98M
September 17, 2025	15.25	15.17	15.17	15.36	15.12	19.84M
September 16, 2025	15.1	15.38	15.38	15.58	14.98	29.6M
September 15, 2025	14.91	15.03	15.03	15.25	14.88	12.92M
September 12, 2025	15.11	14.99	14.99	15.15	14.98	14.12M
September 11, 2025	14.91	15.08	15.08	15.08	14.8	14.92M
September 10, 2025	15.09	14.99	14.99	15.15	14.95	10.42M
September 09, 2025	15.23	15.09	15.09	15.27	15.06	13.61M
September 08, 2025	15.1	15.32	15.32	15.43	15	16.22M
September 05, 2025	15.03	15.21	15.21	15.29	14.8	15.36M
September 04, 2025	15.06	14.98	14.98	15.29	14.7	18.12M

Xiangyang Automobile Bearing Co., Ltd. (000678.SZ) SHZ