Kinco Automation (Shanghai) Co.,Ltd (SHA:688160)
China · Delayed Price · Currency is CNY 109.00
+1.41 (1.31%)
Apr 16, 2026, 4:00 PM EDT
SHA:688160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 111.28 | 112.29 | 107.36 | 109.00 | 109.00 | 1.31% | 2,350,014 |
| Apr 15, 2026 | 110.67 | 112.80 | 107.17 | 107.59 | 107.59 | -1.56% | 2,274,300 |
| Apr 14, 2026 | 108.00 | 109.49 | 106.01 | 109.29 | 109.29 | 2.91% | 1,819,444 |
| Apr 13, 2026 | 106.51 | 108.50 | 104.77 | 106.20 | 106.20 | -0.57% | 1,611,100 |
| Apr 10, 2026 | 106.00 | 110.92 | 105.86 | 106.81 | 106.81 | 1.82% | 2,041,451 |
| Apr 9, 2026 | 106.54 | 106.79 | 104.10 | 104.90 | 104.90 | -3.30% | 1,760,318 |
| Apr 8, 2026 | 104.80 | 108.91 | 104.80 | 108.48 | 108.48 | 7.02% | 2,219,217 |
| Apr 7, 2026 | 102.05 | 103.19 | 100.60 | 101.36 | 101.36 | -1.16% | 1,009,607 |
| Apr 3, 2026 | 102.60 | 105.76 | 101.35 | 102.55 | 102.55 | 0.24% | 1,535,611 |
| Apr 2, 2026 | 105.85 | 106.31 | 101.68 | 102.30 | 102.30 | -4.36% | 1,512,606 |
| Apr 1, 2026 | 105.88 | 107.43 | 105.10 | 106.96 | 106.96 | 3.04% | 1,533,497 |
| Mar 31, 2026 | 105.51 | 107.79 | 103.39 | 103.80 | 103.80 | -1.61% | 1,349,457 |
| Mar 30, 2026 | 102.51 | 106.50 | 102.35 | 105.50 | 105.50 | 0.66% | 1,144,451 |
| Mar 27, 2026 | 100.05 | 105.79 | 100.05 | 104.81 | 104.81 | 1.51% | 1,186,437 |
| Mar 26, 2026 | 104.00 | 106.60 | 102.32 | 103.25 | 103.25 | -1.44% | 1,284,761 |
| Mar 25, 2026 | 101.68 | 105.60 | 101.60 | 104.76 | 104.76 | 3.07% | 1,477,948 |
| Mar 24, 2026 | 102.91 | 104.01 | 98.28 | 101.64 | 101.64 | 0.63% | 1,425,588 |
| Mar 23, 2026 | 104.69 | 109.03 | 100.01 | 101.00 | 101.00 | -4.55% | 2,054,850 |
| Mar 20, 2026 | 108.44 | 110.50 | 105.64 | 105.81 | 105.81 | -2.83% | 1,105,901 |
| Mar 19, 2026 | 110.18 | 111.50 | 108.28 | 108.89 | 108.89 | -3.63% | 1,045,475 |
| Mar 18, 2026 | 111.12 | 112.99 | 110.00 | 112.99 | 112.99 | 1.67% | 885,279 |
| Mar 17, 2026 | 115.49 | 115.49 | 111.04 | 111.13 | 111.13 | -2.86% | 730,990 |
| Mar 16, 2026 | 113.34 | 114.70 | 112.02 | 114.40 | 114.40 | 0.44% | 873,062 |
| Mar 13, 2026 | 114.46 | 116.46 | 113.41 | 113.90 | 113.90 | -1.54% | 911,713 |
| Mar 12, 2026 | 117.08 | 118.53 | 115.30 | 115.68 | 115.68 | -1.96% | 1,062,220 |
| Mar 11, 2026 | 118.20 | 120.74 | 117.75 | 117.99 | 117.99 | -1.02% | 1,399,475 |
| Mar 10, 2026 | 117.00 | 120.48 | 115.43 | 119.20 | 119.20 | 4.24% | 1,980,583 |
| Mar 9, 2026 | 112.22 | 115.13 | 109.31 | 114.35 | 114.35 | -1.31% | 1,421,652 |
| 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 |