Kinco Automation (Shanghai) Co.,Ltd (SHA:688160)
China · Delayed Price · Currency is CNY 115.87
+0.67 (0.58%)
At close: Mar 6, 2026
SHA:688160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 115.20 | 116.88 | 113.80 | 115.87 | 115.87 | 0.58% | 925,025 |
| Mar 5, 2026 | 117.00 | 117.68 | 113.41 | 115.20 | 115.20 | 0.44% | 1,399,686 |
| Mar 4, 2026 | 113.00 | 117.68 | 112.89 | 114.70 | 114.70 | -0.48% | 1,446,127 |
| Mar 3, 2026 | 120.90 | 124.87 | 115.00 | 115.25 | 115.25 | -5.15% | 2,045,092 |
| Mar 2, 2026 | 122.00 | 125.00 | 120.66 | 121.51 | 121.51 | -3.02% | 1,823,485 |
| Feb 27, 2026 | 123.79 | 126.30 | 122.68 | 125.30 | 125.30 | 0.49% | 1,252,799 |
| Feb 26, 2026 | 125.00 | 125.96 | 122.45 | 124.69 | 124.69 | 0.40% | 1,441,784 |
| Feb 25, 2026 | 122.10 | 124.88 | 120.02 | 124.19 | 124.19 | 1.66% | 2,261,819 |
| Feb 24, 2026 | 134.90 | 135.01 | 121.24 | 122.16 | 122.16 | -6.35% | 3,407,308 |
| Feb 13, 2026 | 129.60 | 131.86 | 128.50 | 130.45 | 130.45 | 0.11% | 1,851,815 |
| Feb 12, 2026 | 129.00 | 132.00 | 128.00 | 130.31 | 130.31 | 1.42% | 1,661,622 |
| Feb 11, 2026 | 129.70 | 129.90 | 127.65 | 128.48 | 128.48 | -1.12% | 1,608,385 |
| Feb 10, 2026 | 130.00 | 132.97 | 128.00 | 129.93 | 129.93 | -0.51% | 2,935,281 |
| Feb 9, 2026 | 131.93 | 131.99 | 128.39 | 130.60 | 130.60 | 0.62% | 2,388,767 |
| Feb 6, 2026 | 125.60 | 133.79 | 123.63 | 129.80 | 129.80 | 3.33% | 3,900,485 |
| Feb 5, 2026 | 128.10 | 129.10 | 125.21 | 125.62 | 125.62 | -3.37% | 1,559,715 |
| Feb 4, 2026 | 130.99 | 132.50 | 128.06 | 130.00 | 130.00 | -1.40% | 2,026,089 |
| Feb 3, 2026 | 127.56 | 132.45 | 125.98 | 131.85 | 131.85 | 5.04% | 2,871,110 |
| Feb 2, 2026 | 130.01 | 133.44 | 125.00 | 125.52 | 125.52 | -3.78% | 3,182,027 |
| Jan 30, 2026 | 132.30 | 134.55 | 126.16 | 130.45 | 130.45 | 0.35% | 3,313,987 |
| Jan 29, 2026 | 135.17 | 136.58 | 130.00 | 130.00 | 130.00 | -3.82% | 2,219,564 |
| Jan 28, 2026 | 138.54 | 139.71 | 133.40 | 135.17 | 135.17 | -2.76% | 2,158,874 |
| Jan 27, 2026 | 135.00 | 139.80 | 131.80 | 139.01 | 139.01 | 3.20% | 3,144,264 |
| Jan 26, 2026 | 147.33 | 150.38 | 134.68 | 134.70 | 134.70 | -8.61% | 4,468,623 |
| Jan 23, 2026 | 144.48 | 151.86 | 142.00 | 147.39 | 147.39 | 2.57% | 4,036,317 |
| Jan 22, 2026 | 142.88 | 147.50 | 140.60 | 143.70 | 143.70 | 0.46% | 2,987,414 |
| Jan 21, 2026 | 144.00 | 148.88 | 139.07 | 143.04 | 143.04 | -3.99% | 4,981,340 |
| Jan 20, 2026 | 156.20 | 160.00 | 147.46 | 148.99 | 148.99 | -6.87% | 3,810,575 |
| Jan 19, 2026 | 155.00 | 163.98 | 150.10 | 159.98 | 159.98 | 2.80% | 4,259,803 |
| Jan 16, 2026 | 145.30 | 161.88 | 144.00 | 155.62 | 155.62 | 7.12% | 5,034,673 |
| Jan 15, 2026 | 146.18 | 149.49 | 142.90 | 145.28 | 145.28 | -3.15% | 2,677,088 |
| Jan 14, 2026 | 156.07 | 166.44 | 145.00 | 150.00 | 150.00 | -7.69% | 5,458,474 |
| Jan 13, 2026 | 144.00 | 172.00 | 141.54 | 162.50 | 162.50 | 10.21% | 6,106,074 |
| Jan 12, 2026 | 144.94 | 158.00 | 137.80 | 147.45 | 147.45 | 0.22% | 5,572,037 |
| Jan 9, 2026 | 138.43 | 149.03 | 136.00 | 147.13 | 147.13 | 5.73% | 5,483,633 |
| Jan 8, 2026 | 138.08 | 143.30 | 137.08 | 139.15 | 139.15 | -0.61% | 3,233,076 |
| Jan 7, 2026 | 137.00 | 142.80 | 136.36 | 140.00 | 140.00 | -2.85% | 3,629,881 |
| Jan 6, 2026 | 149.00 | 149.48 | 140.03 | 144.10 | 144.10 | -1.97% | 4,921,698 |
| Jan 5, 2026 | 146.55 | 149.97 | 142.23 | 147.00 | 147.00 | -3.61% | 6,583,298 |
| Dec 31, 2025 | 149.93 | 163.88 | 145.99 | 152.50 | 152.50 | 4.46% | 8,393,970 |
| Dec 30, 2025 | 120.90 | 145.99 | 118.01 | 145.99 | 145.99 | 20.00% | 6,012,968 |
| Dec 29, 2025 | 101.38 | 121.66 | 101.01 | 121.66 | 121.66 | 20.00% | 5,206,558 |
| Dec 26, 2025 | 102.96 | 106.25 | 99.50 | 101.38 | 101.38 | -1.55% | 2,136,854 |
| Dec 25, 2025 | 98.00 | 104.80 | 96.18 | 102.98 | 102.98 | 6.55% | 2,701,622 |
| Dec 24, 2025 | 96.00 | 97.99 | 95.40 | 96.65 | 96.65 | 0.32% | 1,053,331 |
| Dec 23, 2025 | 100.00 | 100.01 | 95.80 | 96.34 | 96.34 | -3.66% | 1,572,230 |
| Dec 22, 2025 | 96.42 | 101.65 | 95.81 | 100.00 | 100.00 | 5.46% | 2,759,452 |
| Dec 19, 2025 | 97.37 | 97.98 | 94.68 | 94.82 | 94.82 | -0.33% | 1,318,470 |
| Dec 18, 2025 | 97.15 | 98.75 | 95.05 | 95.13 | 95.13 | -2.85% | 1,192,976 |
| Dec 17, 2025 | 95.72 | 98.98 | 95.72 | 97.92 | 97.92 | 1.04% | 1,306,614 |