Skip to main content
logo
Xiamen King Long Motor Group Co., Ltd. (SHA:600686)
China flag China · Delayed Price · Currency is CNY
14.57
+0.47 (3.33%)
May 22, 2026, 3:00 PM CST

SHA:600686 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202614.2614.8514.1514.5714.573.33%23,135,687
May 21, 202614.2514.7814.1014.1014.10-1.19%16,922,164
May 20, 202614.4614.4614.1414.2714.27-1.65%12,675,894
May 19, 202614.5514.6114.3814.5114.510.35%9,568,892
May 18, 202614.5914.5914.1514.4614.46-0.82%15,202,620
May 15, 202614.5814.6914.3514.5814.58-15,636,900
May 14, 202614.9815.0614.5014.5814.58-2.61%18,170,200
May 13, 202614.7515.2614.6014.9714.971.56%21,114,320
May 12, 202614.9715.1614.7114.7414.74-2.51%23,940,460
May 11, 202615.5215.6014.7815.1215.12-3.26%38,466,760
May 8, 202615.6115.7215.3815.6315.63-0.95%19,138,340
May 7, 202615.6216.3215.5815.7815.781.35%32,749,780
May 6, 202615.5315.8715.3815.5715.570.19%36,555,070
Apr 30, 202616.2816.3915.4315.5415.54-5.24%32,278,970
Apr 29, 202617.5517.5516.3816.4016.40-6.71%39,067,130
Apr 28, 202617.5417.6216.8017.5817.580.46%20,909,150
Apr 27, 202617.2217.6517.1017.5017.501.80%17,820,500
Apr 24, 202617.0417.4416.6817.1917.19-0.29%16,929,550
Apr 23, 202617.2117.6217.0617.2417.24-0.06%21,363,140
Apr 22, 202616.3617.3016.1417.2517.255.44%28,629,640
Apr 21, 202617.0017.1016.3016.3616.36-3.54%18,199,190
Apr 20, 202615.9517.1215.9016.9616.965.67%30,962,000
Apr 17, 202616.0616.1815.7816.0516.05-0.62%17,329,280
Apr 16, 202615.9516.2715.8016.1516.151.44%20,489,400
Apr 15, 202616.1116.2115.8815.9215.92-0.87%13,162,090
Apr 14, 202616.1116.3215.8316.0616.06-0.06%18,239,500
Apr 13, 202616.2616.5715.8916.0716.07-1.89%24,515,300
Apr 10, 202616.6016.6816.2016.3816.38-1.38%23,765,270
Apr 9, 202616.3616.8916.3516.6116.61-0.48%24,305,230
Apr 8, 202617.5017.7916.2916.6916.69-7.23%53,086,600
Apr 7, 202617.9718.2617.7517.9917.990.11%11,544,030
Apr 3, 202618.1418.1417.5617.9717.97-0.28%13,903,570
Apr 2, 202618.0918.2017.7418.0218.02-0.66%13,839,660
Apr 1, 202618.0518.4317.6018.1418.141.06%27,597,220
Mar 31, 202617.6218.5017.5617.9517.953.40%34,875,690
Mar 30, 202617.4517.7217.3017.3617.36-1.70%14,318,640
Mar 27, 202617.6818.0317.5617.6617.66-1.34%18,102,070
Mar 26, 202617.7218.2217.5917.9017.901.02%23,066,890
Mar 25, 202616.8817.8816.8417.7217.724.98%30,760,210
Mar 24, 202615.6716.8815.4416.8816.889.18%31,796,980
Mar 23, 202615.7715.9515.3115.4615.46-2.89%18,880,030
Mar 20, 202616.3616.5715.8715.9215.92-2.69%13,660,170
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