Xiamen King Long Motor Group Co., Ltd. - 600686.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.72	15.37	15.37	16	15.23	33.7M
November 06, 2025	15.7	15.72	15.72	15.96	15.47	30.09M
November 05, 2025	15.33	15.95	15.95	16.2	15.26	38.5M
November 04, 2025	15.56	15.57	15.57	15.83	15.26	32.42M
November 03, 2025	15.34	15.75	15.75	15.86	15.08	46.82M
October 31, 2025	15	15.14	15.14	16	14.96	80.8M
October 30, 2025	14.53	14.75	14.75	14.96	14.4	51.78M
October 29, 2025	15	14.57	14.57	15.26	14.45	49.57M
October 28, 2025	14.85	15.21	15.21	15.42	14.49	85.97M
October 27, 2025	15	15.5	15.5	15.5	14.79	30.67M
October 24, 2025	13.47	14.09	14.09	14.55	13.35	59.58M
October 23, 2025	12.8	13.33	13.33	13.37	12.77	30.07M
October 22, 2025	13	12.85	12.85	13.1	12.72	18.91M
October 21, 2025	13.01	13.08	13.08	13.19	12.88	25.12M
October 20, 2025	12.68	13.09	13.09	13.42	12.4	50.58M
October 17, 2025	13.18	12.49	12.49	13.34	12.48	45.17M
October 16, 2025	13.62	13.19	13.19	13.69	13.14	40.82M
October 15, 2025	13.08	13.73	13.73	13.78	13.08	52.86M
October 14, 2025	13.5	13.19	13.19	13.62	13.1	51.63M
October 13, 2025	12.5	13.49	13.49	13.6	12.5	87.26M
October 10, 2025	12.29	12.88	12.88	12.98	12.21	82.84M
October 09, 2025	11.6	12.35	12.35	12.45	11.6	71.36M
September 30, 2025	11.31	11.33	11.33	11.41	11.28	8.15M
September 29, 2025	11.33	11.31	11.31	11.39	11.18	11.1M
September 26, 2025	11.36	11.37	11.37	11.6	11.28	13.86M
September 25, 2025	11.5	11.36	11.36	11.53	11.36	12.84M
September 24, 2025	11.49	11.54	11.54	11.7	11.38	19.52M
September 23, 2025	11.29	11.56	11.56	11.65	10.96	28.5M
September 22, 2025	11.4	11.33	11.33	11.47	11.27	11.26M
September 19, 2025	11.58	11.42	11.42	11.59	11.35	19.84M
September 18, 2025	11.84	11.6	11.6	11.85	11.5	23.62M
September 17, 2025	11.8	11.83	11.83	11.97	11.73	17.51M
September 16, 2025	11.87	11.83	11.83	11.88	11.64	25.09M
September 15, 2025	11.94	11.88	11.88	12.01	11.78	25.48M
September 12, 2025	12.09	11.94	11.94	12.13	11.9	24.27M
September 11, 2025	12.05	12.11	12.11	12.12	11.89	15.33M
September 10, 2025	12.1	12.07	12.07	12.16	12.03	9.76M
September 09, 2025	12.14	12.11	12.11	12.32	12.05	19.23M
September 08, 2025	12.1	12.1	12.1	12.24	12.01	14.86M
September 05, 2025	11.99	12.1	12.1	12.1	11.96	14.12M
September 04, 2025	12	12.02	12.02	12.09	11.88	13.42M
September 03, 2025	12.34	12	12	12.45	11.91	23.7M
September 02, 2025	12.38	12.32	12.32	12.42	12.2	18.52M
September 01, 2025	12.56	12.42	12.42	12.56	12.39	14.08M
August 29, 2025	12.46	12.52	12.52	12.64	12.38	18.17M
August 28, 2025	12.52	12.46	12.46	12.63	12.19	21.71M
August 27, 2025	12.85	12.52	12.52	12.93	12.51	27.37M
August 26, 2025	12.72	12.86	12.86	12.9	12.64	22.52M
August 25, 2025	12.8	12.73	12.73	12.84	12.67	22.9M
August 22, 2025	12.72	12.77	12.77	12.84	12.66	21.32M
August 21, 2025	12.92	12.72	12.72	12.99	12.67	25.56M
August 20, 2025	12.56	12.91	12.91	12.95	12.51	40.13M
August 19, 2025	12.51	12.55	12.55	12.59	12.45	21.56M
August 18, 2025	12.38	12.51	12.51	12.57	12.33	23.42M
August 15, 2025	12.25	12.33	12.33	12.35	12.23	13.82M
August 14, 2025	12.45	12.29	12.29	12.48	12.27	17.31M
August 13, 2025	12.51	12.45	12.45	12.52	12.42	15.99M
August 12, 2025	12.4	12.52	12.52	12.58	12.35	20.99M
August 11, 2025	12.3	12.4	12.4	12.42	12.3	11.27M
August 08, 2025	12.34	12.29	12.29	12.35	12.27	10.06M

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