Xiangyang Automobile Bearing Co., Ltd. Class A 000678
SZSE · China · Producer Manufacturing
CNY 12.89+1.17 (+9.98%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.89 | +9.98% | CNY 10.69 | CNY 12.89 | CNY 10.69 | 90.32M |
| 2026-09-29 | CNY 11.72 | +10.05% | CNY 11.72 | CNY 11.72 | CNY 11.72 | 9.45M |
| 2026-09-28 | CNY 10.65 | +10.02% | CNY 10.45 | CNY 10.65 | CNY 10.18 | 34.99M |
| 2026-09-24 | CNY 9.68 | +10.00% | CNY 8.77 | CNY 9.68 | CNY 8.73 | 26.68M |
| 2026-09-23 | CNY 8.80 | -1.01% | CNY 8.89 | CNY 8.93 | CNY 8.77 | 4.83M |
| 2026-09-22 | CNY 8.89 | -1.44% | CNY 9.05 | CNY 9.07 | CNY 8.85 | 7.07M |
| 2026-09-21 | CNY 9.02 | +0.67% | CNY 8.95 | CNY 9.16 | CNY 8.91 | 7.37M |
| 2026-09-18 | CNY 8.96 | -0.67% | CNY 9.00 | CNY 9.10 | CNY 8.87 | 10.24M |
| 2026-09-17 | CNY 9.02 | +4.52% | CNY 8.59 | CNY 9.27 | CNY 8.56 | 14.93M |
| 2026-09-16 | CNY 8.63 | +0.12% | CNY 8.60 | CNY 8.70 | CNY 8.50 | 5.57M |
| 2026-09-15 | CNY 8.62 | -2.38% | CNY 8.89 | CNY 8.89 | CNY 8.62 | 5.95M |
| 2026-09-14 | CNY 8.83 | -1.34% | CNY 8.91 | CNY 9.00 | CNY 8.81 | 5.47M |
| 2026-09-11 | CNY 8.95 | -1.65% | CNY 9.01 | CNY 9.10 | CNY 8.85 | 6.93M |
| 2026-09-10 | CNY 9.10 | -2.26% | CNY 9.21 | CNY 9.25 | CNY 9.08 | 6.05M |
| 2026-09-09 | CNY 9.31 | -1.69% | CNY 9.45 | CNY 9.46 | CNY 9.25 | 7.13M |
| 2026-09-08 | CNY 9.47 | +1.07% | CNY 9.40 | CNY 9.48 | CNY 9.28 | 8.94M |
| 2026-09-07 | CNY 9.37 | +1.63% | CNY 9.25 | CNY 9.42 | CNY 9.17 | 8.95M |
| 2026-09-04 | CNY 9.22 | -1.28% | CNY 9.50 | CNY 9.59 | CNY 9.18 | 16.20M |
| 2026-09-03 | CNY 9.34 | +1.08% | CNY 9.25 | CNY 9.54 | CNY 9.24 | 18.41M |
| 2026-09-02 | CNY 9.24 | +1.09% | CNY 9.06 | CNY 9.31 | CNY 9.03 | 12.05M |
| 2026-09-01 | CNY 9.14 | +0.99% | CNY 9.03 | CNY 9.19 | CNY 9.00 | 9.45M |
| 2026-08-31 | CNY 9.05 | +2.14% | CNY 8.85 | CNY 9.07 | CNY 8.79 | 11.05M |
| 2026-08-28 | CNY 8.86 | -1.34% | CNY 9.00 | CNY 9.04 | CNY 8.83 | 10.76M |
| 2026-08-27 | CNY 8.98 | +2.39% | CNY 8.66 | CNY 9.04 | CNY 8.63 | 15.97M |
| 2026-08-26 | CNY 8.77 | +1.39% | CNY 8.66 | CNY 8.97 | CNY 8.58 | 19.31M |
| 2026-08-25 | CNY 8.65 | +3.97% | CNY 8.27 | CNY 8.85 | CNY 8.21 | 24.22M |
| 2026-08-24 | CNY 8.32 | -3.37% | CNY 8.67 | CNY 8.77 | CNY 8.26 | 16.39M |
| 2026-08-21 | CNY 8.61 | +0.35% | CNY 8.56 | CNY 8.69 | CNY 8.32 | 23.77M |
| 2026-08-20 | CNY 8.58 | -9.30% | CNY 9.08 | CNY 9.08 | CNY 8.51 | 43.43M |
| 2026-08-19 | CNY 9.46 | -9.99% | CNY 10.19 | CNY 10.30 | CNY 9.46 | 31.57M |
| 2026-08-18 | CNY 10.51 | +10.05% | CNY 9.56 | CNY 10.51 | CNY 9.25 | 45.93M |
| 2026-08-17 | CNY 9.55 | +6.82% | CNY 8.91 | CNY 9.83 | CNY 8.83 | 50.49M |
| 2026-08-14 | CNY 8.94 | -0.78% | CNY 9.01 | CNY 9.05 | CNY 8.85 | 6.61M |
| 2026-08-13 | CNY 9.01 | -1.96% | CNY 9.18 | CNY 9.26 | CNY 9.00 | 8.80M |
| 2026-08-12 | CNY 9.19 | +1.55% | CNY 9.05 | CNY 9.27 | CNY 8.96 | 11.97M |
| 2026-08-11 | CNY 9.05 | +1.00% | CNY 8.99 | CNY 9.11 | CNY 8.78 | 11.16M |
| 2026-08-10 | CNY 8.96 | +1.59% | CNY 8.88 | CNY 8.98 | CNY 8.65 | 8.12M |
| 2026-08-07 | CNY 8.82 | -1.34% | CNY 9.00 | CNY 9.00 | CNY 8.65 | 10.03M |
| 2026-08-06 | CNY 8.94 | -0.89% | CNY 8.98 | CNY 9.16 | CNY 8.81 | 11.58M |
| 2026-08-05 | CNY 9.02 | +1.46% | CNY 8.97 | CNY 9.06 | CNY 8.84 | 12.90M |
| 2026-08-04 | CNY 8.89 | +0.11% | CNY 8.83 | CNY 8.97 | CNY 8.70 | 14.04M |
| 2026-08-03 | CNY 8.88 | +5.09% | CNY 8.62 | CNY 9.04 | CNY 8.48 | 18.66M |
| 2026-07-31 | CNY 8.45 | +4.19% | CNY 8.19 | CNY 8.50 | CNY 8.19 | 12.88M |
| 2026-07-30 | CNY 8.11 | +0.12% | CNY 8.07 | CNY 8.25 | CNY 8.00 | 8.98M |
| 2026-07-29 | CNY 8.10 | +1.76% | CNY 7.90 | CNY 8.15 | CNY 7.90 | 8.61M |
| 2026-07-28 | CNY 7.96 | +0.25% | CNY 7.89 | CNY 8.08 | CNY 7.85 | 6.57M |
| 2026-07-27 | CNY 7.94 | +3.66% | CNY 7.61 | CNY 7.96 | CNY 7.59 | 9.08M |
| 2026-07-24 | CNY 7.66 | -2.67% | CNY 7.86 | CNY 7.86 | CNY 7.65 | 6.36M |
| 2026-07-23 | CNY 7.87 | +2.74% | CNY 7.63 | CNY 7.90 | CNY 7.56 | 10.01M |
| 2026-07-22 | CNY 7.66 | -1.16% | CNY 7.68 | CNY 7.74 | CNY 7.55 | 8.32M |
| 2026-07-21 | CNY 7.75 | +0.78% | CNY 7.94 | CNY 7.94 | CNY 7.32 | 13.67M |
| 2026-07-20 | CNY 7.69 | -2.29% | CNY 7.87 | CNY 8.10 | CNY 7.60 | 11.96M |
| 2026-07-17 | CNY 7.87 | -5.18% | CNY 8.28 | CNY 8.40 | CNY 7.75 | 12.54M |
| 2026-07-16 | CNY 8.30 | +2.47% | CNY 8.02 | CNY 8.39 | CNY 8.00 | 13.23M |
| 2026-07-15 | CNY 8.10 | +1.00% | CNY 7.96 | CNY 8.27 | CNY 7.92 | 9.51M |
| 2026-07-14 | CNY 8.02 | +1.01% | CNY 7.93 | CNY 8.04 | CNY 7.76 | 9.21M |
| 2026-07-13 | CNY 7.94 | -6.26% | CNY 8.43 | CNY 8.44 | CNY 7.91 | 12.89M |
| 2026-07-10 | CNY 8.47 | +4.70% | CNY 8.05 | CNY 8.69 | CNY 7.99 | 18.06M |
| 2026-07-09 | CNY 8.09 | -2.06% | CNY 8.18 | CNY 8.29 | CNY 7.89 | 12.26M |
| 2026-07-08 | CNY 8.26 | -3.28% | CNY 8.53 | CNY 8.53 | CNY 8.25 | 11.30M |
| 2026-07-07 | CNY 8.54 | -4.90% | CNY 9.01 | CNY 9.23 | CNY 8.53 | 14.36M |
| 2026-07-06 | CNY 8.98 | -6.36% | CNY 9.50 | CNY 9.50 | CNY 8.96 | 22.98M |
| 2026-07-03 | CNY 9.59 | +6.79% | CNY 9.09 | CNY 9.83 | CNY 9.05 | 33.83M |
| 2026-07-02 | CNY 8.98 | +0.45% | CNY 8.95 | CNY 9.36 | CNY 8.88 | 17.39M |
| 2026-07-01 | CNY 8.94 | +5.18% | CNY 8.55 | CNY 9.13 | CNY 8.50 | 20.15M |
| 2026-06-30 | CNY 8.50 | +1.80% | CNY 8.31 | CNY 8.55 | CNY 8.26 | 11.44M |
| 2026-06-29 | CNY 8.35 | 0.00% | CNY 8.35 | CNY 8.41 | CNY 8.05 | 13.08M |
| 2026-06-26 | CNY 8.35 | -4.24% | CNY 8.64 | CNY 8.64 | CNY 8.34 | 13.79M |
| 2026-06-25 | CNY 8.72 | -2.57% | CNY 8.94 | CNY 8.98 | CNY 8.54 | 17.18M |
| 2026-06-24 | CNY 8.95 | -3.03% | CNY 9.24 | CNY 9.29 | CNY 8.81 | 14.14M |
| 2026-06-23 | CNY 9.23 | +2.90% | CNY 8.81 | CNY 9.35 | CNY 8.70 | 22.52M |
| 2026-06-22 | CNY 8.97 | -7.72% | CNY 9.62 | CNY 9.64 | CNY 8.75 | 26.73M |
| 2026-06-18 | CNY 9.72 | +0.83% | CNY 9.55 | CNY 10.00 | CNY 9.41 | 15.13M |
| 2026-06-17 | CNY 9.64 | -4.08% | CNY 9.93 | CNY 9.93 | CNY 9.61 | 12.18M |
| 2026-06-16 | CNY 10.05 | +1.82% | CNY 9.85 | CNY 10.35 | CNY 9.54 | 17.60M |
| 2026-06-15 | CNY 9.87 | +0.92% | CNY 9.80 | CNY 9.95 | CNY 9.68 | 11.72M |
| 2026-06-12 | CNY 9.78 | -4.49% | CNY 10.17 | CNY 10.29 | CNY 9.49 | 19.97M |
| 2026-06-11 | CNY 10.24 | -10.02% | CNY 11.00 | CNY 11.14 | CNY 10.24 | 16.76M |
| 2026-06-10 | CNY 11.38 | -1.90% | CNY 11.45 | CNY 11.55 | CNY 11.36 | 8.06M |
| 2026-06-09 | CNY 11.60 | +1.05% | CNY 11.80 | CNY 11.80 | CNY 11.45 | 9.12M |
| 2026-06-08 | CNY 11.48 | -2.96% | CNY 11.36 | CNY 11.77 | CNY 11.36 | 10.25M |
| 2026-06-05 | CNY 11.83 | +1.28% | CNY 11.58 | CNY 12.12 | CNY 11.32 | 15.46M |
| 2026-06-04 | CNY 11.68 | -2.01% | CNY 11.81 | CNY 11.95 | CNY 11.52 | 10.98M |
| 2026-06-03 | CNY 11.92 | -1.97% | CNY 12.02 | CNY 12.24 | CNY 11.79 | 14.57M |
| 2026-06-02 | CNY 12.16 | +4.38% | CNY 11.75 | CNY 12.16 | CNY 11.70 | 17.98M |
| 2026-06-01 | CNY 11.65 | +1.84% | CNY 11.44 | CNY 11.84 | CNY 11.37 | 8.84M |
| 2026-05-29 | CNY 11.44 | -3.46% | CNY 11.79 | CNY 11.99 | CNY 11.40 | 12.90M |
| 2026-05-28 | CNY 11.85 | +0.77% | CNY 11.60 | CNY 12.02 | CNY 11.52 | 11.77M |
| 2026-05-27 | CNY 11.76 | -6.15% | CNY 12.16 | CNY 12.30 | CNY 11.69 | 21.15M |
| 2026-05-26 | CNY 12.53 | +4.42% | CNY 12.20 | CNY 12.96 | CNY 12.10 | 25.93M |