Xiamen King Long Motor Group Co. Ltd. Class A 600686
SSE · China · Consumer Durables
CNY 11.25-0.01 (-0.09%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.25 | -0.09% | CNY 11.16 | CNY 11.52 | CNY 10.97 | 25.87M |
| 2026-09-29 | CNY 11.26 | +3.21% | CNY 11.00 | CNY 11.63 | CNY 10.86 | 30.76M |
| 2026-09-28 | CNY 10.91 | +0.28% | CNY 10.83 | CNY 11.05 | CNY 10.75 | 14.94M |
| 2026-09-24 | CNY 10.88 | -2.07% | CNY 11.02 | CNY 11.20 | CNY 10.86 | 12.91M |
| 2026-09-23 | CNY 11.11 | -0.18% | CNY 11.14 | CNY 11.40 | CNY 11.05 | 15.17M |
| 2026-09-22 | CNY 11.13 | -0.09% | CNY 11.25 | CNY 11.30 | CNY 11.06 | 14.24M |
| 2026-09-21 | CNY 11.14 | +2.96% | CNY 10.83 | CNY 11.20 | CNY 10.77 | 24.82M |
| 2026-09-18 | CNY 10.82 | +0.28% | CNY 10.75 | CNY 10.95 | CNY 10.66 | 20.01M |
| 2026-09-17 | CNY 10.79 | +0.47% | CNY 10.66 | CNY 10.99 | CNY 10.64 | 18.36M |
| 2026-09-16 | CNY 10.74 | -1.38% | CNY 10.75 | CNY 10.92 | CNY 10.68 | 16.82M |
| 2026-09-15 | CNY 10.89 | -2.33% | CNY 11.20 | CNY 11.34 | CNY 10.83 | 19.23M |
| 2026-09-14 | CNY 11.15 | +3.05% | CNY 10.86 | CNY 11.22 | CNY 10.78 | 17.30M |
| 2026-09-11 | CNY 10.82 | -1.90% | CNY 11.00 | CNY 11.00 | CNY 10.69 | 12.55M |
| 2026-09-10 | CNY 11.03 | -1.25% | CNY 11.12 | CNY 11.12 | CNY 10.93 | 10.12M |
| 2026-09-09 | CNY 11.17 | -0.18% | CNY 11.10 | CNY 11.25 | CNY 11.04 | 9.59M |
| 2026-09-08 | CNY 11.19 | +1.36% | CNY 11.05 | CNY 11.33 | CNY 10.97 | 16.35M |
| 2026-09-07 | CNY 11.04 | -2.82% | CNY 11.21 | CNY 11.60 | CNY 11.02 | 21.72M |
| 2026-09-04 | CNY 11.36 | +0.80% | CNY 11.74 | CNY 11.94 | CNY 11.28 | 27.63M |
| 2026-09-03 | CNY 11.27 | 0.00% | CNY 11.30 | CNY 11.51 | CNY 11.23 | 13.80M |
| 2026-09-02 | CNY 11.27 | -1.23% | CNY 11.38 | CNY 11.56 | CNY 11.24 | 13.09M |
| 2026-09-01 | CNY 11.41 | +2.06% | CNY 11.15 | CNY 11.56 | CNY 11.15 | 15.62M |
| 2026-08-31 | CNY 11.18 | -2.36% | CNY 11.30 | CNY 11.40 | CNY 11.06 | 12.67M |
| 2026-08-28 | CNY 11.45 | +1.51% | CNY 11.31 | CNY 11.61 | CNY 11.20 | 14.13M |
| 2026-08-27 | CNY 11.28 | +1.08% | CNY 11.01 | CNY 11.35 | CNY 11.00 | 12.99M |
| 2026-08-26 | CNY 11.16 | -1.24% | CNY 11.40 | CNY 11.49 | CNY 11.16 | 14.73M |
| 2026-08-25 | CNY 11.30 | +5.41% | CNY 10.70 | CNY 11.39 | CNY 10.68 | 27.70M |
| 2026-08-24 | CNY 10.72 | -2.81% | CNY 11.03 | CNY 11.06 | CNY 10.63 | 14.80M |
| 2026-08-21 | CNY 11.03 | -0.72% | CNY 11.09 | CNY 11.12 | CNY 10.90 | 9.04M |
| 2026-08-20 | CNY 11.11 | +1.65% | CNY 11.01 | CNY 11.19 | CNY 10.99 | 11.02M |
| 2026-08-19 | CNY 10.93 | -4.46% | CNY 11.40 | CNY 11.40 | CNY 10.86 | 16.54M |
| 2026-08-18 | CNY 11.44 | -1.04% | CNY 11.56 | CNY 11.61 | CNY 11.37 | 11.54M |
| 2026-08-17 | CNY 11.56 | -0.34% | CNY 11.70 | CNY 11.70 | CNY 11.34 | 14.86M |
| 2026-08-14 | CNY 11.60 | -2.52% | CNY 11.90 | CNY 11.90 | CNY 11.45 | 16.29M |
| 2026-08-13 | CNY 11.90 | -2.94% | CNY 12.22 | CNY 12.25 | CNY 11.87 | 16.23M |
| 2026-08-12 | CNY 12.26 | +0.82% | CNY 12.08 | CNY 12.28 | CNY 11.97 | 16.07M |
| 2026-08-11 | CNY 12.16 | +0.33% | CNY 12.10 | CNY 12.60 | CNY 12.05 | 23.52M |
| 2026-08-10 | CNY 12.12 | +3.15% | CNY 11.72 | CNY 12.36 | CNY 11.67 | 23.37M |
| 2026-08-07 | CNY 11.75 | -0.68% | CNY 11.80 | CNY 11.83 | CNY 11.49 | 18.79M |
| 2026-08-06 | CNY 11.83 | -1.74% | CNY 12.00 | CNY 12.15 | CNY 11.70 | 23.85M |
| 2026-08-05 | CNY 12.04 | +2.12% | CNY 11.90 | CNY 12.50 | CNY 11.80 | 35.88M |
| 2026-08-04 | CNY 11.79 | -2.56% | CNY 11.98 | CNY 12.04 | CNY 11.71 | 25.74M |
| 2026-08-03 | CNY 12.10 | -0.98% | CNY 12.10 | CNY 12.34 | CNY 11.78 | 24.95M |
| 2026-07-31 | CNY 12.22 | -0.65% | CNY 11.65 | CNY 12.30 | CNY 11.65 | 31.98M |
| 2026-07-30 | CNY 12.30 | +5.49% | CNY 11.65 | CNY 12.53 | CNY 11.46 | 44.98M |
| 2026-07-29 | CNY 11.66 | +5.62% | CNY 11.11 | CNY 11.78 | CNY 11.03 | 27.63M |
| 2026-07-28 | CNY 11.04 | +2.89% | CNY 10.60 | CNY 11.11 | CNY 10.60 | 18.83M |
| 2026-07-27 | CNY 10.73 | +2.19% | CNY 10.50 | CNY 10.77 | CNY 10.45 | 12.27M |
| 2026-07-24 | CNY 10.50 | -3.67% | CNY 10.77 | CNY 10.87 | CNY 10.45 | 13.05M |
| 2026-07-23 | CNY 10.90 | +4.11% | CNY 10.41 | CNY 10.93 | CNY 10.40 | 18.02M |
| 2026-07-22 | CNY 10.47 | -0.76% | CNY 10.47 | CNY 10.59 | CNY 10.36 | 14.33M |
| 2026-07-21 | CNY 10.55 | +1.15% | CNY 10.40 | CNY 10.63 | CNY 10.32 | 20.94M |
| 2026-07-20 | CNY 10.43 | +0.68% | CNY 10.31 | CNY 10.70 | CNY 10.21 | 22.55M |
| 2026-07-17 | CNY 10.36 | -3.90% | CNY 10.82 | CNY 11.15 | CNY 10.33 | 20.67M |
| 2026-07-16 | CNY 10.78 | +0.56% | CNY 10.73 | CNY 10.99 | CNY 10.43 | 20.23M |
| 2026-07-15 | CNY 10.72 | +1.32% | CNY 10.40 | CNY 10.92 | CNY 10.33 | 20.96M |
| 2026-07-14 | CNY 10.58 | +0.19% | CNY 10.59 | CNY 10.69 | CNY 10.26 | 25.29M |
| 2026-07-13 | CNY 10.56 | -7.61% | CNY 11.35 | CNY 11.41 | CNY 10.53 | 24.08M |
| 2026-07-10 | CNY 11.43 | +1.60% | CNY 11.25 | CNY 11.58 | CNY 11.00 | 15.86M |
| 2026-07-09 | CNY 11.25 | -3.18% | CNY 11.63 | CNY 11.69 | CNY 11.16 | 15.19M |
| 2026-07-08 | CNY 11.62 | -2.60% | CNY 11.85 | CNY 12.00 | CNY 11.62 | 11.62M |
| 2026-07-07 | CNY 11.93 | -1.97% | CNY 12.27 | CNY 12.55 | CNY 11.90 | 12.43M |
| 2026-07-06 | CNY 12.17 | -0.90% | CNY 12.16 | CNY 12.44 | CNY 12.11 | 14.05M |
| 2026-07-03 | CNY 12.28 | +2.33% | CNY 12.03 | CNY 12.36 | CNY 12.03 | 14.66M |
| 2026-07-02 | CNY 12.00 | -1.15% | CNY 12.26 | CNY 12.60 | CNY 11.98 | 18.21M |
| 2026-07-01 | CNY 12.14 | +7.53% | CNY 11.31 | CNY 12.27 | CNY 11.31 | 24.37M |
| 2026-06-30 | CNY 11.29 | +0.53% | CNY 11.13 | CNY 11.40 | CNY 10.99 | 15.01M |
| 2026-06-29 | CNY 11.23 | -2.18% | CNY 11.18 | CNY 11.31 | CNY 10.49 | 26.09M |
| 2026-06-26 | CNY 11.48 | -3.12% | CNY 11.80 | CNY 11.82 | CNY 11.48 | 10.38M |
| 2026-06-25 | CNY 11.85 | -1.99% | CNY 11.95 | CNY 12.08 | CNY 11.73 | 15.00M |
| 2026-06-24 | CNY 12.09 | -1.55% | CNY 12.30 | CNY 12.35 | CNY 11.92 | 10.53M |
| 2026-06-23 | CNY 12.28 | +0.08% | CNY 12.20 | CNY 12.55 | CNY 12.14 | 13.32M |
| 2026-06-22 | CNY 12.27 | -0.32% | CNY 12.19 | CNY 12.31 | CNY 11.85 | 17.95M |
| 2026-06-18 | CNY 12.31 | -2.84% | CNY 12.60 | CNY 12.61 | CNY 12.23 | 12.39M |
| 2026-06-17 | CNY 12.67 | -2.46% | CNY 12.92 | CNY 13.00 | CNY 12.61 | 11.95M |
| 2026-06-16 | CNY 12.99 | -5.32% | CNY 13.50 | CNY 13.69 | CNY 12.95 | 19.53M |
| 2026-06-15 | CNY 13.72 | +5.78% | CNY 13.37 | CNY 13.96 | CNY 13.25 | 28.83M |
| 2026-06-12 | CNY 12.97 | +5.45% | CNY 12.41 | CNY 13.22 | CNY 12.33 | 21.84M |
| 2026-06-11 | CNY 12.30 | -2.46% | CNY 12.46 | CNY 12.60 | CNY 12.20 | 11.92M |
| 2026-06-10 | CNY 12.61 | +1.78% | CNY 12.30 | CNY 12.72 | CNY 12.18 | 12.90M |
| 2026-06-09 | CNY 12.39 | -0.24% | CNY 12.45 | CNY 12.50 | CNY 12.22 | 10.03M |
| 2026-06-08 | CNY 12.42 | -1.82% | CNY 12.41 | CNY 12.78 | CNY 12.31 | 16.03M |
| 2026-06-05 | CNY 12.65 | 0.00% | CNY 12.65 | CNY 12.83 | CNY 12.40 | 21.83M |
| 2026-06-04 | CNY 12.65 | -8.27% | CNY 13.61 | CNY 13.61 | CNY 12.46 | 35.69M |
| 2026-06-03 | CNY 13.79 | +1.17% | CNY 13.64 | CNY 14.18 | CNY 13.55 | 16.56M |
| 2026-06-02 | CNY 13.63 | +0.59% | CNY 13.55 | CNY 13.67 | CNY 13.35 | 11.34M |
| 2026-06-01 | CNY 13.55 | +0.89% | CNY 13.40 | CNY 13.76 | CNY 13.33 | 14.29M |
| 2026-05-29 | CNY 13.43 | -2.40% | CNY 13.73 | CNY 13.86 | CNY 13.35 | 16.49M |
| 2026-05-28 | CNY 13.76 | -2.20% | CNY 14.04 | CNY 14.12 | CNY 13.60 | 11.98M |
| 2026-05-27 | CNY 14.07 | -1.88% | CNY 14.20 | CNY 14.45 | CNY 13.96 | 12.22M |
| 2026-05-26 | CNY 14.34 | +3.09% | CNY 13.75 | CNY 14.49 | CNY 13.75 | 22.33M |