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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	60.1	59.57	59.57	60.38	58.35	450,411
November 18, 2025	59.46	59.57	59.57	60.1	59.1	427,393
November 17, 2025	61.1	59.81	59.81	61.36	59.78	508,294
November 14, 2025	61	61.1	61.1	61.78	60.58	482,628
November 13, 2025	60.97	61.15	61.15	61.7	60.5	559,255
November 12, 2025	60.89	61.15	61.15	61.6	60.49	499,625
November 11, 2025	61.7	61.07	61.07	61.78	60.91	335,142
November 10, 2025	62.99	61.5	61.5	62.99	61.11	442,982
November 07, 2025	63.42	62.02	62.02	63.42	61.8	560,387
November 06, 2025	62.93	63.36	63.36	63.99	62.8	395,860
November 05, 2025	62.61	63.11	63.11	63.46	61.02	478,506
November 04, 2025	62.95	63.24	63.24	63.52	62.25	777,798
November 03, 2025	66.91	63.28	63.28	67.8	62.8	1.42M
October 31, 2025	70	67.5	67.5	70.5	67.42	1.67M
October 30, 2025	65.98	66.47	66.47	67.37	64.58	1.27M
October 29, 2025	63.55	64.3	64.3	64.79	63.18	560,256
October 28, 2025	64.17	63.9	63.9	64.97	63.18	510,476
October 27, 2025	64.85	64.28	64.28	65.67	63.57	758,424
October 24, 2025	64	64.53	64.53	65.5	63.94	581,414
October 23, 2025	63.77	63.7	63.7	63.79	62.1	403,551
October 22, 2025	62.77	63.41	63.41	64	62.27	508,475
October 21, 2025	60.74	62.89	62.89	62.94	60.43	522,482
October 20, 2025	60.3	60.43	60.43	60.99	59.76	499,977
October 17, 2025	61.61	59.72	59.72	61.91	59	557,414
October 16, 2025	62.96	61.61	61.61	63.06	61.3	454,839
October 15, 2025	62.43	62.75	62.75	63.33	61.32	490,299
October 14, 2025	64.42	62.04	62.04	65.21	61.5	731,947
October 13, 2025	60.77	64.1	64.1	64.49	60.69	840,797
October 10, 2025	66.32	64.06	64.06	67.38	63.42	1.05M
October 09, 2025	66.65	66.1	66.1	67.17	65.5	729,891
September 30, 2025	66.97	65.99	65.99	66.97	65.64	580,391
September 29, 2025	64.79	66.56	66.56	67.18	64.5	769,999
September 26, 2025	66.52	65.49	65.49	66.6	65.12	629,389
September 25, 2025	66.58	66.19	66.19	67.7	65.75	589,288
September 24, 2025	67	66.25	66.25	67.94	65.92	785,749
September 23, 2025	67.18	66.89	66.89	67.8	64.64	845,500
September 22, 2025	66.69	67.48	67.48	68.5	66.32	465,468
September 19, 2025	68.14	67.03	67.03	68.83	66.15	661,800
September 18, 2025	69.21	67.8	67.8	70.7	67.44	1.07M
September 17, 2025	69.3	69.8	69.8	70.88	69.07	923,289
September 16, 2025	67.1	69.35	69.35	69.66	66.52	967,420
September 15, 2025	66.7	66.77	66.77	68.75	66.51	674,623
September 12, 2025	67.12	66.5	66.5	68.12	66.5	587,193
September 11, 2025	66.75	68	68	68.23	65.81	721,062
September 10, 2025	67.6	66.84	66.84	69.17	66.7	569,367
September 09, 2025	67.83	67.66	67.66	69.01	67.11	1M
September 08, 2025	66	67.82	67.82	68.2	65.03	982,247
September 05, 2025	63.72	66.14	66.14	66.15	63.5	826,322
September 04, 2025	65.62	63.41	63.41	66.2	62.3	965,164

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