Skip to main content
Xiamen King Long Motor Group Co., Ltd. (SHA:600686)
China flag China · Delayed Price · Currency is CNY
16.53
-1.05 (-5.97%)
Apr 29, 2026, 1:25 PM CST

SHA:600686 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5417.6216.8017.5817.580.46%20,909,153
Apr 27, 202617.2217.6517.1017.5017.501.80%17,820,502
Apr 24, 202617.0417.4416.6817.1917.19-0.29%16,929,556
Apr 23, 202617.2117.6217.0617.2417.24-0.06%21,363,143
Apr 22, 202616.3617.3016.1417.2517.255.44%28,629,641
Apr 21, 202617.0017.1016.3016.3616.36-3.54%18,199,190
Apr 20, 202615.9517.1215.9016.9616.965.67%30,962,001
Apr 17, 202616.0616.1815.7816.0516.05-0.62%17,329,289
Apr 16, 202615.9516.2715.8016.1516.151.44%20,489,400
Apr 15, 202616.1116.2115.8815.9215.92-0.87%13,162,092
Apr 14, 202616.1116.3215.8316.0616.06-0.06%18,239,500
Apr 13, 202616.2616.5715.8916.0716.07-1.89%24,515,307
Apr 10, 202616.6016.6816.2016.3816.38-1.38%23,765,270
Apr 9, 202616.3616.8916.3516.6116.61-0.48%24,305,230
Apr 8, 202617.5017.7916.2916.6916.69-7.23%53,086,600
Apr 7, 202617.9718.2617.7517.9917.990.11%11,544,030
Apr 3, 202618.1418.1417.5617.9717.97-0.28%13,903,570
Apr 2, 202618.0918.2017.7418.0218.02-0.66%13,839,660
Apr 1, 202618.0518.4317.6018.1418.141.06%27,597,226
Mar 31, 202617.6218.5017.5617.9517.953.40%34,875,690
Mar 30, 202617.4517.7217.3017.3617.36-1.70%14,318,640
Mar 27, 202617.6818.0317.5617.6617.66-1.34%18,102,070
Mar 26, 202617.7218.2217.5917.9017.901.02%23,066,892
Mar 25, 202616.8817.8816.8417.7217.724.98%30,760,210
Mar 24, 202615.6716.8815.4416.8816.889.18%31,796,980
Mar 23, 202615.7715.9515.3115.4615.46-2.89%18,880,038
Mar 20, 202616.3616.5715.8715.9215.92-2.69%13,660,170
Mar 19, 202617.0017.3016.2616.3616.36-5.76%20,320,820
Mar 18, 202617.1317.4316.7617.3617.361.58%17,765,000
Mar 17, 202617.1117.6217.0517.0917.090.89%21,261,080
Mar 16, 202616.8017.1016.5916.9416.940.65%12,042,530
Mar 13, 202616.8617.2016.7716.8316.83-0.94%9,245,400
Mar 12, 202617.4317.5016.9016.9916.99-1.45%10,353,400
Mar 11, 202616.9417.6216.8217.2417.241.77%21,149,130
Mar 10, 202616.9417.1616.7416.9416.941.38%11,283,030
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