Skip to main content
Kinco Automation (Shanghai) Co.,Ltd (SHA:688160)
China flag China · Delayed Price · Currency is CNY
102.60
+1.20 (1.18%)
At close: Apr 29, 2026

SHA:688160 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026100.90103.75100.23102.60102.601.18%1,602,301
Apr 28, 2026106.00106.00100.88101.40101.40-5.46%2,306,305
Apr 27, 2026104.20108.83103.89107.26107.262.37%2,034,640
Apr 24, 2026104.83106.32103.50104.78104.78-0.21%1,548,040
Apr 23, 2026109.55109.55103.32105.00105.00-4.15%2,316,699
Apr 22, 2026107.44110.68106.04109.55109.551.40%2,087,740
Apr 21, 2026107.53110.50105.12108.04108.040.14%1,874,425
Apr 20, 2026110.99111.00107.55107.89107.89-2.01%1,898,264
Apr 17, 2026108.00110.98106.14110.10110.101.01%2,104,264
Apr 16, 2026111.28112.29107.36109.00109.001.31%2,350,014
Apr 15, 2026110.67112.80107.17107.59107.59-1.56%2,274,300
Apr 14, 2026108.00109.49106.01109.29109.292.91%1,819,444
Apr 13, 2026106.51108.50104.77106.20106.20-0.57%1,611,100
Apr 10, 2026106.00110.92105.86106.81106.811.82%2,041,451
Apr 9, 2026106.54106.79104.10104.90104.90-3.30%1,760,318
Apr 8, 2026104.80108.91104.80108.48108.487.02%2,219,217
Apr 7, 2026102.05103.19100.60101.36101.36-1.16%1,009,607
Apr 3, 2026102.60105.76101.35102.55102.550.24%1,535,611
Apr 2, 2026105.85106.31101.68102.30102.30-4.36%1,512,606
Apr 1, 2026105.88107.43105.10106.96106.963.04%1,533,497
Mar 31, 2026105.51107.79103.39103.80103.80-1.61%1,349,457
Mar 30, 2026102.51106.50102.35105.50105.500.66%1,144,451
Mar 27, 2026100.05105.79100.05104.81104.811.51%1,186,437
Mar 26, 2026104.00106.60102.32103.25103.25-1.44%1,284,761
Mar 25, 2026101.68105.60101.60104.76104.763.07%1,477,948
Mar 24, 2026102.91104.0198.28101.64101.640.63%1,425,588
Mar 23, 2026104.69109.03100.01101.00101.00-4.55%2,054,850
Mar 20, 2026108.44110.50105.64105.81105.81-2.83%1,105,901
Mar 19, 2026110.18111.50108.28108.89108.89-3.63%1,045,475
Mar 18, 2026111.12112.99110.00112.99112.991.67%885,279
Mar 17, 2026115.49115.49111.04111.13111.13-2.86%730,990
Mar 16, 2026113.34114.70112.02114.40114.400.44%873,062
Mar 13, 2026114.46116.46113.41113.90113.90-1.54%911,713
Mar 12, 2026117.08118.53115.30115.68115.68-1.96%1,062,220
Mar 11, 2026118.20120.74117.75117.99117.99-1.02%1,399,475
Mar 10, 2026117.00120.48115.43119.20119.204.24%1,980,583
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