UK markets closed

Xiamen King Long Motor Group Co., Ltd. (600686.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.29-0.02 (-0.24%)
At close: 03:00PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20248.318.378.178.298.2927,883,055
09 May 20248.278.418.148.318.3135,099,417
08 May 20248.498.648.268.298.2937,831,564
07 May 20248.458.728.288.558.5570,533,711
06 May 20247.868.487.858.488.4844,167,800
30 Apr 20248.158.187.647.717.7156,396,275
29 Apr 20248.618.848.158.158.1589,915,340
26 Apr 20248.419.218.419.069.0670,160,317
25 Apr 20248.488.628.338.378.3723,998,519
24 Apr 20248.608.778.468.518.5131,725,600
23 Apr 20248.669.038.538.608.6043,609,388
22 Apr 20248.109.028.038.658.6567,220,518
19 Apr 20248.188.307.928.208.2053,372,822
18 Apr 20247.558.287.418.288.2837,999,559
17 Apr 20246.977.556.967.537.5332,129,615
16 Apr 20247.517.516.856.866.8635,677,601
15 Apr 20247.617.707.307.517.5128,971,906
12 Apr 20247.888.077.737.837.8336,499,744
11 Apr 20247.398.167.287.847.8454,582,248
10 Apr 20247.627.727.287.427.4215,543,441
09 Apr 20247.707.807.467.567.5618,560,862
08 Apr 20247.607.807.507.567.5616,759,341
03 Apr 20247.737.837.597.617.6125,141,464
02 Apr 20247.838.187.687.747.7442,699,478
01 Apr 20247.077.597.077.537.5324,550,682
29 Mar 20247.067.076.927.117.115,058,900
28 Mar 20246.927.146.907.057.0513,337,247
27 Mar 20247.207.226.876.906.9014,185,500
26 Mar 20247.107.277.047.197.1913,914,771
25 Mar 20247.277.347.117.157.1514,289,053
22 Mar 20247.457.487.227.327.3219,969,831
21 Mar 20247.467.617.447.497.4920,983,713
20 Mar 20247.337.587.327.527.5220,624,626
19 Mar 20247.377.657.317.377.3731,761,315
18 Mar 20247.177.337.167.317.3123,546,526
15 Mar 20246.877.166.847.097.0924,989,463
14 Mar 20246.977.236.866.946.9422,659,271
13 Mar 20246.937.106.916.976.9719,583,146
12 Mar 20246.817.036.756.946.9427,909,078
11 Mar 20246.556.836.526.806.8027,943,839
08 Mar 20246.556.636.476.546.5413,485,700
07 Mar 20246.606.686.476.486.4819,692,691
06 Mar 20246.646.746.526.576.5726,487,200
05 Mar 20246.466.856.456.706.7039,799,704
04 Mar 20246.636.686.376.546.5426,213,223
01 Mar 20246.726.996.606.706.7034,252,317
29 Feb 20246.136.556.116.556.5525,824,240
28 Feb 20246.716.776.156.176.1735,489,769
27 Feb 20246.446.756.406.736.7325,161,730
26 Feb 20246.366.586.366.466.4621,707,427
23 Feb 20246.226.366.136.336.3321,584,352
22 Feb 20246.066.246.026.186.1818,243,251
21 Feb 20245.916.295.866.116.1123,254,985
20 Feb 20245.955.985.815.965.9613,408,021
19 Feb 20245.746.035.735.955.9525,524,850
08 Feb 20245.265.765.255.735.7329,310,389
07 Feb 20245.405.575.195.265.2629,131,639
06 Feb 20245.105.524.905.365.3625,447,191
05 Feb 20245.745.745.185.185.1823,007,179
02 Feb 20246.026.165.565.765.7618,820,184
01 Feb 20246.096.195.916.006.0014,897,147
31 Jan 20246.496.586.106.116.1119,191,098
30 Jan 20246.676.776.516.536.5310,602,900
29 Jan 20246.816.926.666.686.6813,207,900
26 Jan 20246.846.956.746.846.8414,821,345
25 Jan 20246.526.826.456.806.8019,520,197
24 Jan 20246.506.576.296.536.5317,948,374
23 Jan 20246.356.456.266.386.3813,685,834
22 Jan 20246.676.866.306.436.4320,184,555
19 Jan 20246.836.866.706.716.719,487,100
18 Jan 20246.856.886.586.776.7716,594,905
17 Jan 20247.077.096.866.866.8610,715,200
16 Jan 20247.117.156.967.077.0715,432,113
15 Jan 20247.187.217.097.107.1012,176,364
12 Jan 20247.237.307.167.187.1810,693,224
11 Jan 20247.117.287.107.267.2612,655,316
10 Jan 20247.277.287.147.147.1413,725,387
09 Jan 20247.277.357.197.267.2615,279,571
08 Jan 20247.297.447.267.277.2718,497,338
05 Jan 20247.467.537.287.347.3421,134,698
04 Jan 20247.407.557.327.477.4720,531,706
03 Jan 20247.517.527.347.447.4420,252,382
02 Jan 20247.577.647.507.557.5524,824,349
29 Dec 20237.567.697.467.577.5735,364,842
28 Dec 20237.447.637.387.567.5624,769,161
27 Dec 20237.757.857.447.527.5229,490,130
26 Dec 20238.088.097.717.737.7332,721,250
25 Dec 20237.898.087.728.088.0831,092,200
22 Dec 20238.138.277.847.907.9028,566,943
21 Dec 20238.138.187.848.098.0927,187,800
20 Dec 20238.388.438.058.098.0927,521,400
19 Dec 20238.558.608.258.348.3443,518,745
18 Dec 20238.448.888.348.578.5759,762,600
15 Dec 20238.568.628.408.478.4732,514,177
14 Dec 20238.718.788.488.518.5137,358,760
13 Dec 20238.688.898.648.678.6775,532,017
12 Dec 20237.968.737.948.738.7349,185,013
11 Dec 20237.767.997.637.947.9434,665,614
08 Dec 20238.078.127.747.747.7446,069,594
07 Dec 20238.458.518.088.118.1157,191,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...