Skip to main content
Xiamen King Long Motor Group Co., Ltd. (SHA:600686)
China flag China · Delayed Price · Currency is CNY
16.71
-0.25 (-1.47%)
At close: Mar 9, 2026

SHA:600686 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.7416.9516.3616.7116.71-1.47%11,684,912
Mar 6, 202617.0117.2016.7016.9616.96-0.70%14,379,410
Mar 5, 202616.5117.1016.4017.0817.085.82%19,736,190
Mar 4, 202616.0016.5415.8816.1416.14-0.55%17,358,977
Mar 3, 202617.3717.5216.1616.2316.23-6.08%26,008,022
Mar 2, 202617.2017.9217.1717.2817.28-3.57%22,058,330
Feb 27, 202618.2218.3517.8417.9217.92-2.56%20,387,910
Feb 26, 202618.8718.9718.3118.3918.39-3.41%19,437,870
Feb 25, 202618.8019.2518.5019.0419.041.76%28,062,900
Feb 24, 202618.4618.8018.1018.7118.713.31%20,103,110
Feb 13, 202618.2818.7618.0618.1118.11-1.04%17,016,560
Feb 12, 202618.3018.5018.1018.3018.30-0.27%12,055,100
Feb 11, 202618.4618.9618.2918.3518.35-0.49%14,503,480
Feb 10, 202618.8718.8718.3418.4418.44-2.28%19,851,773
Feb 9, 202619.0319.3818.5918.8718.87-1.77%43,363,530
Feb 6, 202617.7519.2117.7519.2119.2110.02%36,672,850
Feb 5, 202617.0217.6616.9117.4617.462.40%22,999,990
Feb 4, 202616.8017.3216.8017.0517.050.18%17,380,450
Feb 3, 202617.2017.6116.9617.0217.02-1.16%25,436,951
Feb 2, 202616.6417.9316.5817.2217.223.99%38,995,840
Jan 30, 202616.8117.0216.4916.5616.56-1.19%23,070,730
Jan 29, 202617.5517.6816.6616.7616.76-5.36%43,553,890
Jan 28, 202619.3619.4016.9017.7117.71-5.29%61,002,220
Jan 27, 202618.0518.9617.9118.7018.70-1.89%40,811,500
Jan 26, 202620.7820.7919.0619.0619.06-10.01%19,773,317
Jan 23, 202621.6921.8520.6821.1821.18-3.60%46,905,200
Jan 22, 202620.1022.2020.0221.9721.978.82%51,324,880
Jan 21, 202620.3820.9519.8920.1920.19-2.09%36,692,560
Jan 20, 202619.5021.2019.4020.6220.623.10%49,319,090
Jan 19, 202619.3020.8119.0120.0020.005.71%57,421,160
Jan 16, 202619.3019.4318.5818.9218.920.58%23,132,583
Jan 15, 202617.8319.4317.8318.8118.813.35%27,388,270
Jan 14, 202618.5018.7017.7918.2018.20-2.41%26,558,850
Jan 13, 202618.3919.1418.1018.6518.651.41%26,670,100
Jan 12, 202617.8718.8017.8018.3918.392.51%22,538,120
Jan 9, 202618.2918.3617.6917.9417.94-2.13%22,936,962
Jan 8, 202617.6718.6317.4518.3318.333.44%23,114,373
Jan 7, 202617.6218.7317.5117.7217.72-0.89%26,000,173
Jan 6, 202617.1718.3817.1317.8817.883.89%24,884,340
Jan 5, 202617.6818.0217.0317.2117.21-2.99%23,985,510
Dec 31, 202517.4118.1017.2317.7417.742.90%22,131,780
Dec 30, 202517.1917.3917.0017.2417.240.94%12,901,610
Dec 29, 202517.1717.3116.7617.0817.080.23%14,517,770
Dec 26, 202516.6817.4516.6017.0417.042.16%17,006,310
Dec 25, 202516.6617.0216.3016.6816.680.30%12,304,160
Dec 24, 202516.7017.0416.4916.6316.630.79%15,187,830
Dec 23, 202517.0017.0016.2616.5016.50-3.62%24,242,150
Dec 22, 202516.1517.4816.1017.1217.126.40%35,548,530
Dec 19, 202516.0416.4515.9016.0916.090.75%18,030,640
Dec 18, 202516.3516.4415.9215.9715.97-3.21%18,302,840
Dec 17, 202516.1316.6316.0416.5016.502.48%28,673,750
Dec 16, 202518.0018.0016.0616.1016.10-6.45%42,164,080
Dec 15, 202516.4017.7516.3017.2117.214.37%29,124,400
Dec 12, 202516.3816.9816.2216.4916.490.61%25,689,069
Dec 11, 202516.6817.1016.3816.3916.39-2.27%16,170,336
Dec 10, 202516.1916.8315.9916.7716.772.51%17,338,765
Dec 9, 202516.5016.8016.2116.3616.36-1.15%17,031,007
Dec 8, 202516.3816.7316.1216.5516.550.91%22,447,350
Dec 5, 202516.0716.6815.9816.4016.402.69%19,771,740
Dec 4, 202516.0016.3015.9015.9715.97-1.18%13,595,350
Dec 3, 202516.3316.4315.8816.1616.16-1.64%18,795,842
Dec 2, 202515.8916.7815.8916.4316.432.69%25,863,520
Dec 1, 202515.9116.4115.6916.0016.000.19%23,608,750
Nov 28, 202515.4016.3215.3015.9715.973.77%29,778,300
Nov 27, 202515.1415.7715.1415.3915.390.33%20,522,250
Nov 26, 202515.3715.6815.2615.3415.34-0.13%17,495,900
Nov 25, 202515.3415.6415.3015.3615.36-0.90%26,912,200
Nov 24, 202514.1615.5014.1615.5015.5010.01%26,721,350
Nov 21, 202514.6014.6514.0614.0914.09-4.34%22,293,402
Nov 20, 202514.7815.2014.6114.7314.73-0.07%17,422,710
Nov 19, 202514.9515.1514.6114.7414.74-1.86%20,420,100
Nov 18, 202515.8615.8814.9415.0215.02-5.12%27,979,300
Nov 17, 202516.2616.4415.6815.8315.83-2.52%31,003,890
Nov 14, 202516.5517.0916.2016.2416.24-2.17%44,033,040
Nov 13, 202515.0916.6015.0216.6016.6010.01%56,935,500
Nov 12, 202515.0015.2114.8315.0915.090.27%16,751,930
Nov 11, 202515.1915.2414.7815.0515.05-0.92%20,749,800
Nov 10, 202515.2115.3514.9415.1915.19-1.17%24,610,290
Nov 7, 202515.7216.0015.2315.3715.37-2.23%33,701,510
Nov 6, 202515.7015.9615.4715.7215.72-1.44%30,092,790
Nov 5, 202515.3316.2015.2615.9515.952.44%38,504,790
Nov 4, 202515.5615.8315.2615.5715.57-1.14%32,421,340
Nov 3, 202515.3415.8615.0815.7515.754.03%46,815,560
Oct 31, 202515.0016.0014.9615.1415.142.64%80,800,690
Oct 30, 202514.5314.9614.4014.7514.751.24%51,780,050
Oct 29, 202515.0015.2614.4514.5714.57-4.21%49,567,990
Oct 28, 202514.8515.4214.4915.2115.21-1.87%85,973,640
Oct 27, 202515.0015.5014.7915.5015.5010.01%30,667,110
Oct 24, 202513.4714.5513.3514.0914.095.70%59,577,500
Oct 23, 202512.8013.3712.7713.3313.333.74%30,070,790
Oct 22, 202513.0013.1012.7212.8512.85-1.76%18,911,570
Oct 21, 202513.0113.1912.8813.0813.05-0.08%25,116,130
Oct 20, 202512.6813.4212.4013.0913.064.80%50,576,950
Oct 17, 202513.1813.3412.4812.4912.46-5.31%45,168,530
Oct 16, 202513.6213.6913.1413.1913.16-3.93%40,821,580
Oct 15, 202513.0813.7813.0813.7313.704.09%52,858,300
Oct 14, 202513.5013.6213.1013.1913.16-2.22%51,628,050
Oct 13, 202512.5013.6012.5013.4913.464.74%87,256,280
Oct 10, 202512.2912.9812.2112.8812.854.29%82,836,410
Oct 9, 202511.6012.4511.6012.3512.329.00%71,360,070