Skip to main content
Kinco Automation (Shanghai) Co.,Ltd (SHA:688160)
China flag China · Delayed Price · Currency is CNY
115.87
+0.67 (0.58%)
Mar 6, 2026, 4:00 PM EST

SHA:688160 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026112.22115.13109.31114.35114.35-1.31%1,421,652
Mar 6, 2026115.20116.88113.80115.87115.870.58%925,025
Mar 5, 2026117.00117.68113.41115.20115.200.44%1,399,686
Mar 4, 2026113.00117.68112.89114.70114.70-0.48%1,446,127
Mar 3, 2026120.90124.87115.00115.25115.25-5.15%2,045,092
Mar 2, 2026122.00125.00120.66121.51121.51-3.02%1,823,485
Feb 27, 2026123.79126.30122.68125.30125.300.49%1,252,799
Feb 26, 2026125.00125.96122.45124.69124.690.40%1,441,784
Feb 25, 2026122.10124.88120.02124.19124.191.66%2,261,819
Feb 24, 2026134.90135.01121.24122.16122.16-6.35%3,407,308
Feb 13, 2026129.60131.86128.50130.45130.450.11%1,851,815
Feb 12, 2026129.00132.00128.00130.31130.311.42%1,661,622
Feb 11, 2026129.70129.90127.65128.48128.48-1.12%1,608,385
Feb 10, 2026130.00132.97128.00129.93129.93-0.51%2,935,281
Feb 9, 2026131.93131.99128.39130.60130.600.62%2,388,767
Feb 6, 2026125.60133.79123.63129.80129.803.33%3,900,485
Feb 5, 2026128.10129.10125.21125.62125.62-3.37%1,559,715
Feb 4, 2026130.99132.50128.06130.00130.00-1.40%2,026,089
Feb 3, 2026127.56132.45125.98131.85131.855.04%2,871,110
Feb 2, 2026130.01133.44125.00125.52125.52-3.78%3,182,027
Jan 30, 2026132.30134.55126.16130.45130.450.35%3,313,987
Jan 29, 2026135.17136.58130.00130.00130.00-3.82%2,219,564
Jan 28, 2026138.54139.71133.40135.17135.17-2.76%2,158,874
Jan 27, 2026135.00139.80131.80139.01139.013.20%3,144,264
Jan 26, 2026147.33150.38134.68134.70134.70-8.61%4,468,623
Jan 23, 2026144.48151.86142.00147.39147.392.57%4,036,317
Jan 22, 2026142.88147.50140.60143.70143.700.46%2,987,414
Jan 21, 2026144.00148.88139.07143.04143.04-3.99%4,981,340
Jan 20, 2026156.20160.00147.46148.99148.99-6.87%3,810,575
Jan 19, 2026155.00163.98150.10159.98159.982.80%4,259,803
Jan 16, 2026145.30161.88144.00155.62155.627.12%5,034,673
Jan 15, 2026146.18149.49142.90145.28145.28-3.15%2,677,088
Jan 14, 2026156.07166.44145.00150.00150.00-7.69%5,458,474
Jan 13, 2026144.00172.00141.54162.50162.5010.21%6,106,074
Jan 12, 2026144.94158.00137.80147.45147.450.22%5,572,037
Jan 9, 2026138.43149.03136.00147.13147.135.73%5,483,633
Jan 8, 2026138.08143.30137.08139.15139.15-0.61%3,233,076
Jan 7, 2026137.00142.80136.36140.00140.00-2.85%3,629,881
Jan 6, 2026149.00149.48140.03144.10144.10-1.97%4,921,698
Jan 5, 2026146.55149.97142.23147.00147.00-3.61%6,583,298
Dec 31, 2025149.93163.88145.99152.50152.504.46%8,393,970
Dec 30, 2025120.90145.99118.01145.99145.9920.00%6,012,968
Dec 29, 2025101.38121.66101.01121.66121.6620.00%5,206,558
Dec 26, 2025102.96106.2599.50101.38101.38-1.55%2,136,854
Dec 25, 202598.00104.8096.18102.98102.986.55%2,701,622
Dec 24, 202596.0097.9995.4096.6596.650.32%1,053,331
Dec 23, 2025100.00100.0195.8096.3496.34-3.66%1,572,230
Dec 22, 202596.42101.6595.81100.00100.005.46%2,759,452
Dec 19, 202597.3797.9894.6894.8294.82-0.33%1,318,470
Dec 18, 202597.1598.7595.0595.1395.13-2.85%1,192,976
Dec 17, 202595.7298.9895.7297.9297.921.04%1,306,614
Dec 16, 2025101.00101.5095.8396.9196.91-3.74%1,503,439
Dec 15, 2025101.86104.33100.38100.68100.68-2.77%1,265,862
Dec 12, 2025104.80105.97101.79103.55103.55-1.01%1,859,674
Dec 11, 2025107.48108.50103.99104.61104.61-3.59%1,841,209
Dec 10, 2025105.25108.50103.33108.50108.503.25%2,665,437
Dec 9, 2025105.11106.84104.25105.08105.08-3.40%2,171,040
Dec 8, 2025106.00109.00103.45108.78108.780.83%3,741,443
Dec 5, 202597.75114.4496.11107.88107.8812.19%5,932,193
Dec 4, 202595.0099.4591.4096.1696.165.48%3,612,068
Dec 3, 202594.0295.1190.6691.1691.16-3.22%1,265,238
Dec 2, 202595.5396.8893.2394.1994.19-2.14%1,033,482
Dec 1, 202598.5098.5895.3996.2596.25-2.59%1,939,232
Nov 28, 202587.9699.5387.0498.8198.8112.35%3,904,655
Nov 27, 202587.1390.0087.1287.9587.95-0.06%876,250
Nov 26, 202586.4290.2385.4888.0088.001.25%1,569,838
Nov 25, 202584.5189.4084.5186.9186.912.95%1,680,227
Nov 24, 202583.7085.7782.3684.4284.420.50%1,132,319
Nov 21, 202581.9886.6481.9884.0084.000.31%1,926,981
Nov 20, 202586.2287.0083.2983.7483.74-2.10%940,393
Nov 19, 202587.1887.9585.0085.5485.54-1.85%902,861
Nov 18, 202588.0888.4886.8087.1587.15-1.26%843,273
Nov 17, 202587.7088.8986.6588.2688.260.64%1,106,112
Nov 14, 202590.1590.6087.6887.7087.70-4.24%1,050,005
Nov 13, 202592.8093.8090.7091.5891.58-1.70%1,533,713
Nov 12, 202594.4997.7292.6393.1693.16-0.91%2,024,415
Nov 11, 202592.2296.2991.8894.0294.022.10%1,957,172
Nov 10, 202594.4595.9791.5092.0992.09-3.06%1,121,133
Nov 7, 202598.9798.9794.5395.0095.00-4.74%1,584,511
Nov 6, 202597.97102.2096.5499.7399.731.96%2,251,272
Nov 5, 202594.0099.6893.6697.8197.811.90%2,389,187
Nov 4, 202597.8098.4994.2095.9995.99-1.66%2,089,089
Nov 3, 2025104.00104.9895.8997.6197.61-5.16%3,683,932
Oct 31, 2025100.29104.5099.00102.92102.921.59%4,356,527
Oct 30, 202591.93104.5591.93101.31101.3114.10%6,732,402
Oct 29, 202587.4188.9686.7088.7988.790.67%1,197,650
Oct 28, 202586.2588.4085.1088.2088.202.70%1,622,440
Oct 27, 202586.5187.8885.1485.8885.880.56%1,066,190
Oct 24, 202584.0085.9483.3385.4085.402.52%977,815
Oct 23, 202584.0284.1081.7983.3083.30-1.29%830,208
Oct 22, 202584.2886.3883.6884.3984.39-0.57%1,129,755
Oct 21, 202584.0085.2983.1284.8784.871.62%879,598
Oct 20, 202582.8485.3982.3683.5283.521.89%1,103,608
Oct 17, 202585.4386.0081.9181.9781.97-3.94%1,144,450
Oct 16, 202586.5487.4185.0085.3385.33-2.54%1,015,382
Oct 15, 202585.0488.3384.2087.5587.553.54%1,839,315
Oct 14, 202589.8690.4884.0084.5684.56-5.52%1,787,807
Oct 13, 202589.8591.5087.0089.5089.50-6.10%2,427,409
Oct 10, 202599.51100.6495.0195.3195.31-5.35%2,086,530
Oct 9, 2025103.55105.11100.00100.70100.70-2.75%2,092,260