Wuhan Lincontrol Automotive Electronics Co., Ltd. - 688667.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	70.82	67.99	67.99	72.38	66.98	2.73M
August 15, 2025	62.2	66.7	66.7	67.79	62.2	1.82M
August 14, 2025	64.07	61.3	61.3	64.24	61.3	1.21M
August 13, 2025	65.01	64.07	64.07	66.37	63.22	1.12M
August 12, 2025	66	65.18	65.18	66	64.14	646,452
August 11, 2025	63.25	65.23	65.13	66.86	62.63	1.24M
August 08, 2025	63.51	63	62.9	63.87	62.4	830,516
August 07, 2025	62.88	63.51	63.41	64.41	62.3	898,775
August 06, 2025	62.6	62.69	62.59	63.59	61.5	1M
August 05, 2025	59.88	62.66	62.66	63.37	59.79	1.41M
August 04, 2025	56.75	59.78	59.78	59.88	56.5	1.21M
August 01, 2025	56.42	57.08	57.08	57.47	55.88	647,510
July 31, 2025	56.1	56.1	56.1	57.38	55.71	595,715
July 30, 2025	58	56.27	56.27	58.52	56.02	732,743
July 29, 2025	57.15	58.19	58.19	58.19	56.49	838,977
July 28, 2025	57.59	57.15	57.15	57.7	56.5	671,603
July 25, 2025	56.5	57.57	57.57	58.1	55.8	923,803
July 24, 2025	55.53	56.22	56.22	56.6	55.11	678,800
July 23, 2025	55.49	55.39	55.39	55.98	54.4	538,900
July 22, 2025	55.1	55.35	55.35	55.76	54.88	587,855
July 21, 2025	54.2	55.3	55.3	55.44	53.85	636,485
July 18, 2025	54.08	54.2	54.2	54.47	53.61	596,156
July 17, 2025	54.85	54.08	54.08	54.98	53.98	800,211
July 16, 2025	54.54	54.71	54.71	55.58	54.27	623,098
July 15, 2025	55.03	54.27	54.27	55.1	54.02	614,589
July 14, 2025	54.68	54.95	54.95	54.98	53.63	486,614
July 11, 2025	53.68	54.35	54.35	54.5	53.14	615,360
July 10, 2025	54.31	53.6	53.6	54.31	53.06	551,190
July 09, 2025	54.68	54.31	54.31	54.97	54.25	443,315
July 08, 2025	54.47	54.55	54.55	54.55	53.97	392,328
July 07, 2025	53.97	54.19	54.19	54.19	53.24	469,998
July 04, 2025	54.42	53.75	53.75	54.74	53.65	424,233
July 03, 2025	55.11	54.73	54.73	55.11	53.92	660,865
July 02, 2025	56.5	55	55	56.5	54.6	924,030
July 01, 2025	54	56.7	56.7	57.44	54	1.68M
June 30, 2025	52.6	53.21	53.21	53.35	52.59	446,741
June 27, 2025	52.16	52.53	52.53	53.52	52.16	370,923
June 26, 2025	52.88	52.16	52.16	52.9	51.93	453,517
June 25, 2025	53.35	52.76	52.76	53.35	51.94	549,851
June 24, 2025	51.05	52.83	52.83	52.92	50.67	601,871
June 23, 2025	51.07	51.04	51.04	51.33	50.05	240,501
June 20, 2025	51.2	50.82	50.82	51.98	50.27	405,132
June 19, 2025	52.83	51.1	51.1	54.42	51	564,081
June 18, 2025	52.4	52.71	52.71	52.85	51.59	376,106
June 17, 2025	53.33	52.35	52.35	54.14	51.85	482,019
June 16, 2025	50.96	53.83	53.83	54.59	50.96	909,940
June 13, 2025	53.2	51.51	51.51	53.5	51.38	594,366
June 12, 2025	54.26	53.34	53.34	54.53	53	424,324
June 11, 2025	54.3	53.95	53.95	55.27	53.75	552,234
June 10, 2025	54.87	53.77	53.77	55.47	52.75	807,315
June 09, 2025	54.48	54.8	54.8	55.86	54.04	611,914
June 06, 2025	55.97	54.48	54.48	55.97	54.02	675,900
June 05, 2025	54.96	55.48	55.48	56.78	54.96	927,805
June 04, 2025	54.51	54.52	54.52	55.24	53.88	727,433
June 03, 2025	55.8	54.73	54.73	55.8	54.5	865,914
May 30, 2025	58.27	55.33	55.33	58.27	54.51	1.41M
May 29, 2025	57.19	58.38	58.38	61	56.8	2.14M
May 28, 2025	56.1	56.54	56.54	57.28	55.44	832,467
May 27, 2025	54.97	56.02	56.02	56.29	54	898,112
May 26, 2025	53.4	54.31	54.31	54.7	53.33	667,837

Wuhan Lincontrol Automotive Electronics Co., Ltd. (688667.SS) SHH