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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	12.42	12.36	12.36	12.46	12.31	12.6M
August 06, 2025	12.48	12.43	12.43	12.48	12.38	11.22M
August 05, 2025	12.38	12.45	12.45	12.46	12.36	12M
August 04, 2025	12.32	12.37	12.37	12.37	12.25	11.33M
August 01, 2025	12.29	12.43	12.43	12.45	12.29	9.82M
July 31, 2025	12.4	12.34	12.34	12.53	12.31	13.47M
July 30, 2025	12.58	12.44	12.44	12.6	12.39	12.79M
July 29, 2025	12.55	12.58	12.58	12.58	12.42	13.79M
July 28, 2025	12.83	12.59	12.59	12.85	12.45	31.06M
July 25, 2025	12.8	12.83	12.83	13.05	12.79	26.16M
July 24, 2025	12.66	12.76	12.76	12.76	12.56	18.09M
July 23, 2025	12.71	12.67	12.67	13.04	12.66	24.68M
July 22, 2025	12.88	12.71	12.71	12.88	12.68	18.33M
July 21, 2025	12.81	12.9	12.9	12.95	12.8	14.33M
July 18, 2025	12.99	12.85	12.85	13.03	12.75	19.41M
July 17, 2025	12.8	12.93	12.93	12.93	12.73	20.21M
July 16, 2025	12.75	12.81	12.81	12.89	12.71	18.45M
July 15, 2025	12.85	12.76	12.76	13.05	12.6	34.56M
July 14, 2025	13.18	13.01	13.01	13.22	12.87	25.15M
July 11, 2025	13.4	13.22	13.22	13.58	13.16	39.88M
July 10, 2025	12.97	13.42	13.42	13.46	12.87	50.95M
July 09, 2025	12.89	12.93	12.93	13.1	12.78	30.81M
July 08, 2025	12.65	12.86	12.86	12.97	12.65	21.99M
July 07, 2025	12.71	12.7	12.7	12.88	12.59	18.47M
July 04, 2025	12.55	12.76	12.76	12.88	12.42	33.86M
July 03, 2025	12.83	12.88	12.88	12.99	12.7	28.39M
July 02, 2025	12.41	12.9	12.9	13.19	12.34	53.46M
July 01, 2025	12.35	12.46	12.46	12.57	12.35	15.39M
June 30, 2025	12.4	12.4	12.4	12.44	12.29	14.75M
June 27, 2025	12.36	12.38	12.38	12.48	12.34	14.26M
June 26, 2025	12.59	12.36	12.36	12.59	12.35	20.16M
June 25, 2025	12.55	12.61	12.61	12.7	12.47	21.03M
June 24, 2025	12.65	12.64	12.64	12.74	12.5	29.4M
June 23, 2025	12	12.2	12.2	12.24	11.85	11.1M
June 20, 2025	12.3	12.12	12.12	12.31	12.11	12.56M
June 19, 2025	12.22	12.32	12.32	12.44	12.17	18.04M
June 18, 2025	12.21	12.24	12.24	12.29	12.11	11.28M
June 17, 2025	12.3	12.29	12.29	12.32	12.16	10.76M
June 16, 2025	12.11	12.27	12.27	12.43	12.08	15.29M

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