Xiangyang Automobile Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 11.040 | 11.420 | 10.810 | 10.940 | 10.940 | 71,820,991 |
| 2026-10-20 | 10.940 | 11.580 | 10.650 | 11.210 | 11.210 | 92,948,849 |
| 2026-10-19 | 10.400 | 11.400 | 10.270 | 11.030 | 11.030 | 90,977,100 |
| 2026-10-16 | 10.020 | 10.930 | 9.950 | 10.930 | 10.930 | 60,489,006 |
| 2026-10-15 | 10.100 | 10.420 | 9.900 | 9.940 | 9.940 | 40,004,801 |
| 2026-10-14 | 10.840 | 11.000 | 10.200 | 10.480 | 10.480 | 59,391,145 |
| 2026-10-13 | 10.540 | 11.270 | 10.430 | 11.070 | 11.070 | 72,545,664 |
| 2026-10-12 | 11.660 | 11.970 | 11.360 | 11.360 | 11.360 | 65,380,875 |
| 2026-10-09 | 12.000 | 13.270 | 11.100 | 12.620 | 12.620 | 122,067,023 |
| 2026-10-08 | 13.000 | 13.900 | 12.050 | 12.240 | 12.240 | 129,735,852 |
| 2026-09-30 | 10.690 | 12.890 | 10.690 | 12.890 | 12.890 | 90,317,844 |
| 2026-09-29 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | 9,450,205 |
| 2026-09-28 | 10.450 | 10.650 | 10.180 | 10.650 | 10.650 | 34,985,672 |
| 2026-09-24 | 8.770 | 9.680 | 8.730 | 9.680 | 9.680 | 26,675,053 |
| 2026-09-23 | 8.890 | 8.930 | 8.770 | 8.800 | 8.800 | 4,831,200 |
| 2026-09-22 | 9.050 | 9.070 | 8.850 | 8.890 | 8.890 | 7,067,793 |
| 2026-09-21 | 8.950 | 9.160 | 8.910 | 9.020 | 9.020 | 7,365,990 |
| 2026-09-18 | 9.000 | 9.100 | 8.870 | 8.960 | 8.960 | 10,238,500 |
| 2026-09-17 | 8.590 | 9.270 | 8.560 | 9.020 | 9.020 | 14,931,236 |
| 2026-09-16 | 8.600 | 8.700 | 8.500 | 8.630 | 8.630 | 5,571,100 |
| 2026-09-15 | 8.890 | 8.890 | 8.620 | 8.620 | 8.620 | 5,951,500 |
| 2026-09-14 | 8.910 | 9.000 | 8.810 | 8.830 | 8.830 | 5,468,672 |
| 2026-09-11 | 9.010 | 9.100 | 8.850 | 8.950 | 8.950 | 6,927,700 |
| 2026-09-10 | 9.210 | 9.250 | 9.080 | 9.100 | 9.100 | 6,050,986 |
| 2026-09-09 | 9.450 | 9.460 | 9.250 | 9.310 | 9.310 | 7,133,126 |
| 2026-09-08 | 9.400 | 9.480 | 9.280 | 9.470 | 9.470 | 8,944,680 |
| 2026-09-07 | 9.250 | 9.420 | 9.170 | 9.370 | 9.370 | 8,945,300 |
| 2026-09-04 | 9.500 | 9.590 | 9.180 | 9.220 | 9.220 | 16,201,125 |
| 2026-09-03 | 9.250 | 9.540 | 9.240 | 9.340 | 9.340 | 18,406,965 |
| 2026-09-02 | 9.060 | 9.310 | 9.030 | 9.240 | 9.240 | 12,049,446 |
| 2026-09-01 | 9.030 | 9.190 | 9.000 | 9.140 | 9.140 | 9,454,600 |
| 2026-08-31 | 8.850 | 9.070 | 8.790 | 9.050 | 9.050 | 11,048,300 |
| 2026-08-28 | 9.000 | 9.040 | 8.830 | 8.860 | 8.860 | 10,761,401 |
| 2026-08-27 | 8.660 | 9.040 | 8.630 | 8.980 | 8.980 | 15,972,472 |
| 2026-08-26 | 8.660 | 8.970 | 8.580 | 8.770 | 8.770 | 19,313,734 |
| 2026-08-25 | 8.270 | 8.850 | 8.210 | 8.650 | 8.650 | 24,224,725 |
| 2026-08-24 | 8.670 | 8.770 | 8.260 | 8.320 | 8.320 | 16,392,211 |
| 2026-08-21 | 8.560 | 8.690 | 8.320 | 8.610 | 8.610 | 23,768,236 |
| 2026-08-20 | 9.080 | 9.080 | 8.510 | 8.580 | 8.580 | 43,431,699 |
| 2026-08-19 | 10.190 | 10.300 | 9.460 | 9.460 | 9.460 | 31,574,461 |
| 2026-08-18 | 9.560 | 10.510 | 9.250 | 10.510 | 10.510 | 45,928,770 |
| 2026-08-17 | 8.910 | 9.830 | 8.830 | 9.550 | 9.550 | 50,493,555 |
| 2026-08-14 | 9.010 | 9.050 | 8.850 | 8.940 | 8.940 | 6,612,400 |
| 2026-08-13 | 9.180 | 9.260 | 9.000 | 9.010 | 9.010 | 8,803,941 |
| 2026-08-12 | 9.050 | 9.270 | 8.960 | 9.190 | 9.190 | 11,973,116 |
| 2026-08-11 | 8.990 | 9.110 | 8.780 | 9.050 | 9.050 | 11,163,216 |
| 2026-08-10 | 8.880 | 8.980 | 8.650 | 8.960 | 8.960 | 8,115,054 |
| 2026-08-07 | 9.000 | 9.000 | 8.650 | 8.820 | 8.820 | 10,029,050 |
| 2026-08-06 | 8.980 | 9.160 | 8.810 | 8.940 | 8.940 | 11,577,546 |
| 2026-08-05 | 8.970 | 9.060 | 8.840 | 9.020 | 9.020 | 12,900,700 |
| 2026-08-04 | 8.830 | 8.970 | 8.700 | 8.890 | 8.890 | 14,039,900 |
| 2026-08-03 | 8.620 | 9.040 | 8.480 | 8.880 | 8.880 | 18,664,695 |
| 2026-07-31 | 8.190 | 8.500 | 8.190 | 8.450 | 8.450 | 12,876,091 |
| 2026-07-30 | 8.070 | 8.250 | 8.000 | 8.110 | 8.110 | 8,983,893 |
| 2026-07-29 | 7.900 | 8.150 | 7.900 | 8.100 | 8.100 | 8,612,017 |
| 2026-07-28 | 7.890 | 8.080 | 7.850 | 7.960 | 7.960 | 6,570,820 |
| 2026-07-27 | 7.610 | 7.960 | 7.590 | 7.940 | 7.940 | 9,084,819 |
| 2026-07-24 | 7.860 | 7.860 | 7.650 | 7.660 | 7.660 | 6,359,727 |
| 2026-07-23 | 7.630 | 7.900 | 7.560 | 7.870 | 7.870 | 10,007,811 |
| 2026-07-22 | 7.680 | 7.740 | 7.550 | 7.660 | 7.660 | 8,320,700 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.