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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	15.95	15.14	15.14	15.96	15.1	26.45M
September 02, 2025	15.4	15.95	15.95	16.25	14.98	50.52M
September 01, 2025	15.3	15.39	15.39	15.4	15.14	15.57M
August 29, 2025	15.48	15.3	15.3	15.53	15.26	17.79M
August 28, 2025	15.55	15.48	15.48	15.7	15	30.5M
August 27, 2025	16.19	15.55	15.55	16.22	15.55	41.55M
August 26, 2025	16.36	16.2	16.2	16.36	16.02	24.56M
August 25, 2025	16.27	16.35	16.35	16.71	16.16	36.6M
August 22, 2025	16.16	16.26	16.26	16.3	15.98	29.51M
August 21, 2025	16.7	16.21	16.21	16.7	16.13	41.62M
August 20, 2025	16.3	16.68	16.68	16.95	16.18	56.67M
August 19, 2025	16.21	16.46	16.46	16.79	15.91	60.76M
August 18, 2025	15.93	16.2	16.2	16.34	15.9	37.11M
August 15, 2025	15.83	15.93	15.93	15.98	15.77	21.45M
August 14, 2025	16.16	15.83	15.83	16.17	15.7	36.34M
August 13, 2025	16.13	16.27	16.27	16.38	15.97	36.75M
August 12, 2025	16.12	16.12	16.12	16.24	15.92	25.67M
August 11, 2025	16.02	16.13	16.13	16.25	15.97	26.71M
August 08, 2025	16.28	16.18	16.18	16.7	16.1	33.92M

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