Kinco Automation (Shanghai) Co.,Ltd (SHA:688160)
China · Delayed Price · Currency is CNY 143.70
+0.66 (0.46%)
At close: Jan 22, 2026
SHA:688160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 101.00 | 101.50 | 95.83 | 96.91 | 96.91 | -3.74% | 1,503,439 |
| Dec 15, 2025 | 101.86 | 104.33 | 100.38 | 100.68 | 100.68 | -2.77% | 1,265,862 |
| Dec 12, 2025 | 104.80 | 105.97 | 101.79 | 103.55 | 103.55 | -1.01% | 1,859,674 |
| Dec 11, 2025 | 107.48 | 108.50 | 103.99 | 104.61 | 104.61 | -3.59% | 1,841,209 |
| Dec 10, 2025 | 105.25 | 108.50 | 103.33 | 108.50 | 108.50 | 3.25% | 2,665,437 |
| Dec 9, 2025 | 105.11 | 106.84 | 104.25 | 105.08 | 105.08 | -3.40% | 2,171,040 |
| Dec 8, 2025 | 106.00 | 109.00 | 103.45 | 108.78 | 108.78 | 0.83% | 3,741,443 |
| Dec 5, 2025 | 97.75 | 114.44 | 96.11 | 107.88 | 107.88 | 12.19% | 5,932,193 |
| Dec 4, 2025 | 95.00 | 99.45 | 91.40 | 96.16 | 96.16 | 5.48% | 3,612,068 |
| Dec 3, 2025 | 94.02 | 95.11 | 90.66 | 91.16 | 91.16 | -3.22% | 1,265,238 |
| Dec 2, 2025 | 95.53 | 96.88 | 93.23 | 94.19 | 94.19 | -2.14% | 1,033,482 |
| Dec 1, 2025 | 98.50 | 98.58 | 95.39 | 96.25 | 96.25 | -2.59% | 1,939,232 |
| Nov 28, 2025 | 87.96 | 99.53 | 87.04 | 98.81 | 98.81 | 12.35% | 3,904,655 |
| Nov 27, 2025 | 87.13 | 90.00 | 87.12 | 87.95 | 87.95 | -0.06% | 876,250 |
| Nov 26, 2025 | 86.42 | 90.23 | 85.48 | 88.00 | 88.00 | 1.25% | 1,569,838 |
| Nov 25, 2025 | 84.51 | 89.40 | 84.51 | 86.91 | 86.91 | 2.95% | 1,680,227 |
| Nov 24, 2025 | 83.70 | 85.77 | 82.36 | 84.42 | 84.42 | 0.50% | 1,132,319 |
| Nov 21, 2025 | 81.98 | 86.64 | 81.98 | 84.00 | 84.00 | 0.31% | 1,926,981 |
| Nov 20, 2025 | 86.22 | 87.00 | 83.29 | 83.74 | 83.74 | -2.10% | 940,393 |
| Nov 19, 2025 | 87.18 | 87.95 | 85.00 | 85.54 | 85.54 | -1.85% | 902,861 |
| Nov 18, 2025 | 88.08 | 88.48 | 86.80 | 87.15 | 87.15 | -1.26% | 843,273 |
| Nov 17, 2025 | 87.70 | 88.89 | 86.65 | 88.26 | 88.26 | 0.64% | 1,106,112 |
| Nov 14, 2025 | 90.15 | 90.60 | 87.68 | 87.70 | 87.70 | -4.24% | 1,050,005 |
| Nov 13, 2025 | 92.80 | 93.80 | 90.70 | 91.58 | 91.58 | -1.70% | 1,533,713 |
| Nov 12, 2025 | 94.49 | 97.72 | 92.63 | 93.16 | 93.16 | -0.91% | 2,024,415 |