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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	91.39	90.38	90.38	92.21	88.81	1.45M
February 12, 2026	96.21	92.21	92.21	97.88	91.83	2.05M
February 11, 2026	83.5	94.02	94.02	95.24	83.23	2.55M
February 10, 2026	79.05	84.27	84.27	84.68	78.92	1.73M
February 09, 2026	79.96	79.01	79.01	80.79	78.14	894,573
February 06, 2026	79.5	79.8	79.8	81.99	79.31	568,030
February 05, 2026	80.75	80.92	80.92	82.52	79.59	1.13M
February 04, 2026	81.95	80.55	80.55	81.96	79.01	1.2M
February 03, 2026	86.71	82.95	82.95	86.99	81.53	2.06M
February 02, 2026	84.5	85.68	85.68	89.66	82	2.69M
January 30, 2026	78.2	79.3	79.3	82.68	78	1.34M
January 29, 2026	82.2	78.14	78.14	83.7	77.29	1.19M
January 28, 2026	80.85	81.37	81.37	82.39	79.51	751,821
January 27, 2026	81.05	81.55	81.55	82.45	77.15	1.02M
January 26, 2026	82.22	81.47	81.47	83.35	80.01	1M
January 23, 2026	78.59	82.88	82.88	83.5	78.59	1.17M
January 22, 2026	80	79.4	79.4	80.66	78.5	807,803
January 21, 2026	76.18	80.69	80.69	81.22	75.01	1.33M
January 20, 2026	78	76.23	76.23	79.79	75.5	1.34M
January 19, 2026	79.94	78.71	78.71	83.7	78.68	1.77M
January 16, 2026	79	79.5	79.5	81.5	77.5	1.86M
January 15, 2026	73	77.48	77.48	79.3	72.85	2.12M
January 14, 2026	73.06	73.75	73.75	75.45	72.21	1.3M
January 13, 2026	73.04	73.01	73.01	75.3	72.02	1.18M
January 12, 2026	72.67	73.08	73.08	73.49	70.9	1.14M
January 09, 2026	72.7	72.4	72.4	72.83	71.4	872,921
January 08, 2026	72.99	71.96	71.96	73.63	71.41	1.15M
January 07, 2026	71.3	73.25	73.25	74.66	70.21	1.37M
January 06, 2026	70.09	71.22	71.22	71.96	69.54	1.15M
January 05, 2026	70.42	69.93	69.93	71.48	69.69	1.38M
December 31, 2025	72.25	70.42	70.42	72.4	70	1.14M
December 30, 2025	69.7	73.04	73.04	75.69	69.7	2.43M
December 29, 2025	65.79	70.41	70.41	71.18	65.32	1.76M
December 26, 2025	68.26	66.26	66.26	68.49	65.6	1.07M
December 25, 2025	69.28	68.26	68.26	69.3	67.2	1.44M
December 24, 2025	68	69.75	69.75	71.62	66	2.33M
December 23, 2025	61.6	67.05	67.05	68.88	61.29	2.82M
December 22, 2025	61.1	61.21	61.21	61.49	59.81	648,653
December 19, 2025	58.7	60.35	60.35	61.24	58.7	666,015
December 18, 2025	58.4	58.68	58.68	59.88	57.78	460,199
December 17, 2025	58.31	58.49	58.49	59.33	57.05	510,943
December 16, 2025	59.48	58.24	58.24	59.95	58.2	503,278
December 15, 2025	60.64	59.8	59.8	61.2	59.45	710,114
December 12, 2025	59.38	61.23	61.23	62.7	58.75	1.13M
December 11, 2025	59.99	59.2	59.2	60.66	58.71	411,386
December 10, 2025	58.8	59.44	59.44	60.93	58.22	583,257
December 09, 2025	58.56	58.8	58.8	58.98	58.07	442,609
December 08, 2025	57.91	58.55	58.55	58.78	57.44	519,586
December 05, 2025	57.57	57.91	57.91	58.03	56.66	338,872
December 04, 2025	57.98	57.3	57.3	58.5	56.78	390,792
December 03, 2025	58.35	58.22	58.22	58.8	58	442,927
December 02, 2025	59.64	58.35	58.35	59.64	58.16	505,362
December 01, 2025	58.73	59.64	59.64	60.44	58	904,979
November 28, 2025	58.86	58.34	58.34	59.02	57.63	643,019
November 27, 2025	59.19	58.86	58.86	60.6	58.58	876,470
November 26, 2025	61.5	59.78	59.78	61.53	59.6	1.31M
November 25, 2025	59.55	62.97	62.97	62.98	58.01	2.08M
November 24, 2025	56.7	66.66	66.66	66.66	55.75	736,361
November 21, 2025	57.83	56.2	56.2	58.56	55.95	511,500
November 20, 2025	59.29	57.89	57.89	60.01	57.71	437,476

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