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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	68.54	65.25	65.25	69.08	65	901,568
September 02, 2025	72	68.16	68.16	72	66.66	1.65M
September 01, 2025	67.51	71.44	71.44	71.99	67.42	2.26M
August 29, 2025	67.45	67.24	67.24	68.26	65.31	790,035
August 28, 2025	66.2	67.42	67.42	68.6	65.7	1.23M
August 27, 2025	69.21	65.88	65.88	69.39	65.69	1.17M
August 26, 2025	68	68.7	68.7	71.59	68	1.31M
August 25, 2025	66.08	68.9	68.9	69.76	65.07	1.86M
August 22, 2025	66.2	65.95	65.95	66.85	65.5	960,750
August 21, 2025	68.28	66.1	66.1	68.69	65.83	824,273
August 20, 2025	67.16	67.87	67.87	68	66.51	807,106
August 19, 2025	69	68.1	68.1	69.17	66.7	1.34M
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

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