Skip to main content
logo
Xiamen King Long Motor Group Co., Ltd. (SHA:600686)
China flag China · Delayed Price · Currency is CNY
15.92
-0.44 (-2.69%)
Mar 20, 2026, 3:00 PM CST

SHA:600686 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202617.0017.3016.2616.3616.36-5.76%20,320,820
Mar 18, 202617.1317.4316.7617.3617.361.58%17,765,000
Mar 17, 202617.1117.6217.0517.0917.090.89%21,261,080
Mar 16, 202616.8017.1016.5916.9416.940.65%12,042,530
Mar 13, 202616.8617.2016.7716.8316.83-0.94%9,245,400
Mar 12, 202617.4317.5016.9016.9916.99-1.45%10,353,400
Mar 11, 202616.9417.6216.8217.2417.241.77%21,149,130
Mar 10, 202616.9417.1616.7416.9416.941.38%11,283,030
Mar 9, 202616.7416.9516.3616.7116.71-1.47%11,684,912
Mar 6, 202617.0117.2016.7016.9616.96-0.70%14,379,410
Mar 5, 202616.5117.1016.4017.0817.085.82%19,736,190
Mar 4, 202616.0016.5415.8816.1416.14-0.55%17,358,977
Mar 3, 202617.3717.5216.1616.2316.23-6.08%26,008,022
Mar 2, 202617.2017.9217.1717.2817.28-3.57%22,058,330
Feb 27, 202618.2218.3517.8417.9217.92-2.56%20,387,910
Feb 26, 202618.8718.9718.3118.3918.39-3.41%19,437,870
Feb 25, 202618.8019.2518.5019.0419.041.76%28,062,900
Feb 24, 202618.4618.8018.1018.7118.713.31%20,103,110
Feb 13, 202618.2818.7618.0618.1118.11-1.04%17,016,560
Feb 12, 202618.3018.5018.1018.3018.30-0.27%12,055,100
Feb 11, 202618.4618.9618.2918.3518.35-0.49%14,503,480
Feb 10, 202618.8718.8718.3418.4418.44-2.28%19,851,773
Feb 9, 202619.0319.3818.5918.8718.87-1.77%43,363,530
Feb 6, 202617.7519.2117.7519.2119.2110.02%36,672,850
Feb 5, 202617.0217.6616.9117.4617.462.40%22,999,990
Feb 4, 202616.8017.3216.8017.0517.050.18%17,380,450
Feb 3, 202617.2017.6116.9617.0217.02-1.16%25,436,951
Feb 2, 202616.6417.9316.5817.2217.223.99%38,995,840
Jan 30, 202616.8117.0216.4916.5616.56-1.19%23,070,730
Jan 29, 202617.5517.6816.6616.7616.76-5.36%43,553,890
Jan 28, 202619.3619.4016.9017.7117.71-5.29%61,002,220
Jan 27, 202618.0518.9617.9118.7018.70-1.89%40,811,500
Jan 26, 202620.7820.7919.0619.0619.06-10.01%19,773,317
Jan 23, 202621.6921.8520.6821.1821.18-3.60%46,905,200
Jan 22, 202620.1022.2020.0221.9721.978.82%51,324,880
Jan 21, 202620.3820.9519.8920.1920.19-2.09%36,692,560
Jan 20, 202619.5021.2019.4020.6220.623.10%49,319,090
Jan 19, 202619.3020.8119.0120.0020.005.71%57,421,160
Jan 16, 202619.3019.4318.5818.9218.920.58%23,132,583
Jan 15, 202617.8319.4317.8318.8118.813.35%27,388,270
Jan 14, 202618.5018.7017.7918.2018.20-2.41%26,558,850
Jan 13, 202618.3919.1418.1018.6518.651.41%26,670,100
Jan 12, 202617.8718.8017.8018.3918.392.51%22,538,120
Jan 9, 202618.2918.3617.6917.9417.94-2.13%22,936,962
Jan 8, 202617.6718.6317.4518.3318.333.44%23,114,373
Jan 7, 202617.6218.7317.5117.7217.72-0.89%26,000,173
Jan 6, 202617.1718.3817.1317.8817.883.89%24,884,340
Jan 5, 202617.6818.0217.0317.2117.21-2.99%23,985,510
Dec 31, 202517.4118.1017.2317.7417.742.90%22,131,780
Dec 30, 202517.1917.3917.0017.2417.240.94%12,901,610