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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.7	15.05	15.05	15.94	15	48.74M
January 12, 2026	15.81	15.82	15.82	15.9	15.54	53.7M
January 09, 2026	16.12	15.58	15.58	16.12	15.53	70.44M
January 08, 2026	15.03	15.87	15.87	16.5	14.9	105.66M
January 07, 2026	15.27	15	15	15.35	14.87	41.98M
January 06, 2026	14.92	15.42	15.42	15.59	14.8	56.59M
January 05, 2026	14.85	15.02	15.02	15.18	14.68	35.09M
December 31, 2025	15.3	15.03	15.03	15.3	14.85	46.66M
December 30, 2025	14.43	15.44	15.44	15.8	14.31	76.51M
December 29, 2025	14.95	14.66	14.66	15.11	14.59	49.67M
December 26, 2025	14.6	14.47	14.47	14.79	14.22	38.29M
December 25, 2025	14.26	14.78	14.78	14.87	14.26	48.91M
December 24, 2025	14.1	14.25	14.25	14.29	13.96	24.86M
December 23, 2025	14.6	14.23	14.23	14.69	14.13	40.29M
December 22, 2025	14.58	14.85	14.85	15.22	14.38	56.32M
December 19, 2025	14.04	14.51	14.51	15.3	14.04	57.56M
December 18, 2025	14.2	13.96	13.96	14.65	13.9	40.09M
December 17, 2025	14.39	14.54	14.54	15.09	14	49.76M
December 16, 2025	15.39	14.92	14.92	15.85	14.8	66.07M
December 15, 2025	14.97	15.39	15.39	15.85	14.97	70.81M
December 12, 2025	15.1	15.25	15.25	15.48	14.7	66.21M
December 11, 2025	15.02	15.1	15.1	15.54	14.84	81.93M
December 10, 2025	14.07	15.51	15.51	15.51	14	70.81M
December 09, 2025	14.63	14.1	14.1	14.79	14.1	56.72M
December 08, 2025	14.9	14.98	14.98	15.25	14.29	72.83M
December 05, 2025	16.28	14.59	14.59	16.28	13.6	86.67M
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

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