Kinco Automation Shanghai Co. Ltd. Class A 688160
SSE · China · Electronic Technology
CNY 94.70-0.30 (-0.32%)
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 94.70 | -0.32% | CNY 95.03 | CNY 98.20 | CNY 94.53 | 817.59K |
| 2026-09-29 | CNY 95.00 | +1.06% | CNY 93.06 | CNY 96.00 | CNY 92.53 | 778.78K |
| 2026-09-28 | CNY 94.00 | -3.45% | CNY 96.48 | CNY 97.95 | CNY 92.00 | 1.05M |
| 2026-09-24 | CNY 97.36 | -0.14% | CNY 97.99 | CNY 101.47 | CNY 96.88 | 1.44M |
| 2026-09-23 | CNY 97.50 | +0.31% | CNY 97.48 | CNY 98.49 | CNY 96.68 | 750.49K |
| 2026-09-22 | CNY 97.20 | -0.60% | CNY 98.30 | CNY 99.75 | CNY 96.66 | 806.32K |
| 2026-09-21 | CNY 97.79 | +0.14% | CNY 98.90 | CNY 100.42 | CNY 97.53 | 1.28M |
| 2026-09-18 | CNY 97.65 | +1.34% | CNY 97.75 | CNY 99.33 | CNY 96.29 | 1.24M |
| 2026-09-17 | CNY 96.36 | +2.08% | CNY 93.90 | CNY 98.55 | CNY 93.88 | 1.37M |
| 2026-09-16 | CNY 94.40 | +0.96% | CNY 93.56 | CNY 95.54 | CNY 92.52 | 1.17M |
| 2026-09-15 | CNY 93.50 | -5.18% | CNY 97.90 | CNY 99.92 | CNY 93.50 | 1.11M |
| 2026-09-14 | CNY 98.61 | +3.22% | CNY 94.36 | CNY 99.27 | CNY 93.12 | 1.46M |
| 2026-09-11 | CNY 95.53 | +0.30% | CNY 94.98 | CNY 95.53 | CNY 90.02 | 1.62M |
| 2026-09-10 | CNY 95.24 | -1.59% | CNY 95.80 | CNY 96.79 | CNY 94.77 | 729.89K |
| 2026-09-09 | CNY 96.78 | -1.51% | CNY 98.31 | CNY 99.85 | CNY 96.28 | 765.11K |
| 2026-09-08 | CNY 98.26 | -1.96% | CNY 100.72 | CNY 101.66 | CNY 98.09 | 1.02M |
| 2026-09-07 | CNY 100.22 | +2.80% | CNY 97.24 | CNY 101.98 | CNY 97.24 | 1.50M |
| 2026-09-04 | CNY 97.49 | -3.45% | CNY 101.20 | CNY 102.43 | CNY 96.69 | 1.54M |
| 2026-09-03 | CNY 100.97 | +2.48% | CNY 98.92 | CNY 101.98 | CNY 98.80 | 1.34M |
| 2026-09-02 | CNY 98.53 | -0.89% | CNY 98.02 | CNY 99.85 | CNY 97.11 | 612.85K |
| 2026-09-01 | CNY 99.41 | -1.57% | CNY 100.88 | CNY 102.20 | CNY 99.00 | 892.37K |
| 2026-08-31 | CNY 101.00 | +2.75% | CNY 96.73 | CNY 101.58 | CNY 96.50 | 1.21M |
| 2026-08-28 | CNY 98.30 | -1.27% | CNY 98.70 | CNY 101.35 | CNY 97.83 | 873.32K |
| 2026-08-27 | CNY 99.56 | +2.68% | CNY 96.02 | CNY 100.30 | CNY 96.02 | 1.03M |
| 2026-08-26 | CNY 96.96 | -2.41% | CNY 98.02 | CNY 101.67 | CNY 96.51 | 1.12M |
| 2026-08-25 | CNY 99.35 | +5.32% | CNY 94.00 | CNY 100.53 | CNY 91.51 | 1.66M |
| 2026-08-24 | CNY 94.33 | -5.53% | CNY 99.35 | CNY 99.72 | CNY 93.06 | 1.43M |
| 2026-08-21 | CNY 99.85 | -0.11% | CNY 97.83 | CNY 101.02 | CNY 97.24 | 900.44K |
| 2026-08-20 | CNY 99.96 | -0.60% | CNY 102.21 | CNY 102.31 | CNY 97.05 | 1.46M |
| 2026-08-19 | CNY 100.56 | -13.60% | CNY 113.97 | CNY 114.98 | CNY 100.00 | 2.90M |
| 2026-08-18 | CNY 116.39 | +4.22% | CNY 113.00 | CNY 118.00 | CNY 110.20 | 3.44M |
| 2026-08-17 | CNY 111.68 | +1.88% | CNY 109.62 | CNY 111.98 | CNY 107.48 | 1.71M |
| 2026-08-14 | CNY 109.62 | +0.57% | CNY 109.86 | CNY 110.47 | CNY 107.41 | 979.94K |
| 2026-08-13 | CNY 109.00 | -3.33% | CNY 111.70 | CNY 114.46 | CNY 109.00 | 1.62M |
| 2026-08-12 | CNY 112.76 | -1.45% | CNY 113.03 | CNY 114.42 | CNY 112.00 | 1.38M |
| 2026-08-11 | CNY 114.42 | +3.87% | CNY 109.66 | CNY 116.44 | CNY 107.15 | 2.65M |
| 2026-08-10 | CNY 110.16 | -4.03% | CNY 115.29 | CNY 115.80 | CNY 109.80 | 1.82M |
| 2026-08-07 | CNY 114.78 | +1.40% | CNY 114.20 | CNY 115.32 | CNY 110.70 | 1.98M |
| 2026-08-06 | CNY 113.19 | -2.64% | CNY 114.01 | CNY 115.76 | CNY 111.71 | 1.84M |
| 2026-08-05 | CNY 116.26 | +3.17% | CNY 111.75 | CNY 116.50 | CNY 111.50 | 2.95M |
| 2026-08-04 | CNY 112.69 | +1.01% | CNY 111.45 | CNY 113.80 | CNY 109.18 | 2.01M |
| 2026-08-03 | CNY 111.56 | +1.97% | CNY 109.88 | CNY 114.20 | CNY 109.20 | 2.43M |
| 2026-07-31 | CNY 109.40 | +9.26% | CNY 106.65 | CNY 113.31 | CNY 104.50 | 2.92M |
| 2026-07-30 | CNY 100.13 | -3.51% | CNY 102.55 | CNY 104.69 | CNY 96.50 | 2.05M |
| 2026-07-29 | CNY 103.77 | -1.45% | CNY 104.98 | CNY 109.00 | CNY 102.20 | 1.88M |
| 2026-07-28 | CNY 105.30 | +4.27% | CNY 99.85 | CNY 111.11 | CNY 98.11 | 2.91M |
| 2026-07-27 | CNY 100.99 | +6.31% | CNY 92.51 | CNY 101.33 | CNY 92.51 | 1.70M |
| 2026-07-24 | CNY 95.00 | -6.49% | CNY 97.01 | CNY 100.00 | CNY 94.55 | 2.07M |
| 2026-07-23 | CNY 101.59 | -1.37% | CNY 100.92 | CNY 104.33 | CNY 100.70 | 1.26M |
| 2026-07-22 | CNY 103.00 | -5.86% | CNY 107.50 | CNY 109.80 | CNY 103.00 | 2.07M |
| 2026-07-21 | CNY 109.41 | +3.73% | CNY 105.00 | CNY 110.80 | CNY 98.00 | 3.05M |
| 2026-07-20 | CNY 105.48 | -1.43% | CNY 106.97 | CNY 108.60 | CNY 99.55 | 3.25M |
| 2026-07-17 | CNY 107.01 | -2.23% | CNY 109.99 | CNY 114.51 | CNY 103.80 | 3.77M |
| 2026-07-16 | CNY 109.45 | -3.89% | CNY 111.43 | CNY 116.30 | CNY 108.00 | 2.83M |
| 2026-07-15 | CNY 113.88 | +2.68% | CNY 109.99 | CNY 115.80 | CNY 106.84 | 3.36M |
| 2026-07-14 | CNY 110.91 | +0.72% | CNY 107.98 | CNY 112.17 | CNY 105.77 | 2.97M |
| 2026-07-13 | CNY 110.12 | -8.33% | CNY 118.00 | CNY 121.93 | CNY 109.32 | 3.51M |
| 2026-07-10 | CNY 120.12 | +3.98% | CNY 116.76 | CNY 131.00 | CNY 116.76 | 4.66M |
| 2026-07-09 | CNY 115.52 | +1.83% | CNY 115.71 | CNY 116.96 | CNY 109.58 | 3.01M |
| 2026-07-08 | CNY 113.44 | -9.96% | CNY 124.66 | CNY 127.91 | CNY 113.43 | 3.87M |
| 2026-07-07 | CNY 125.99 | -2.73% | CNY 129.00 | CNY 137.99 | CNY 124.11 | 4.38M |
| 2026-07-06 | CNY 129.52 | -5.46% | CNY 135.97 | CNY 137.07 | CNY 129.04 | 5.34M |
| 2026-07-03 | CNY 137.00 | +2.24% | CNY 132.00 | CNY 144.77 | CNY 130.68 | 7.83M |
| 2026-07-02 | CNY 134.00 | +8.06% | CNY 126.00 | CNY 138.88 | CNY 125.37 | 7.75M |
| 2026-07-01 | CNY 124.00 | +14.00% | CNY 108.70 | CNY 126.40 | CNY 107.56 | 6.94M |
| 2026-06-30 | CNY 108.77 | +8.63% | CNY 101.00 | CNY 109.50 | CNY 100.60 | 3.11M |
| 2026-06-29 | CNY 100.13 | -2.69% | CNY 100.71 | CNY 103.65 | CNY 96.20 | 3.00M |
| 2026-06-26 | CNY 102.90 | -5.88% | CNY 107.56 | CNY 113.59 | CNY 102.21 | 3.22M |
| 2026-06-25 | CNY 109.33 | -4.80% | CNY 114.99 | CNY 116.35 | CNY 109.30 | 3.07M |
| 2026-06-24 | CNY 114.84 | +5.69% | CNY 107.00 | CNY 117.77 | CNY 105.63 | 4.57M |
| 2026-06-23 | CNY 108.66 | -0.34% | CNY 108.08 | CNY 112.61 | CNY 105.43 | 2.39M |
| 2026-06-22 | CNY 109.03 | -2.73% | CNY 113.00 | CNY 114.08 | CNY 105.00 | 3.62M |
| 2026-06-18 | CNY 112.09 | +2.55% | CNY 109.48 | CNY 114.20 | CNY 107.69 | 3.52M |
| 2026-06-17 | CNY 109.30 | -2.65% | CNY 110.50 | CNY 112.00 | CNY 109.11 | 2.39M |
| 2026-06-16 | CNY 112.27 | +1.01% | CNY 110.72 | CNY 113.50 | CNY 109.02 | 2.67M |
| 2026-06-15 | CNY 111.15 | +2.90% | CNY 108.80 | CNY 111.68 | CNY 108.27 | 2.34M |
| 2026-06-12 | CNY 108.02 | +0.95% | CNY 109.00 | CNY 114.30 | CNY 106.70 | 2.57M |
| 2026-06-11 | CNY 107.00 | -4.02% | CNY 110.73 | CNY 111.08 | CNY 105.11 | 2.68M |
| 2026-06-10 | CNY 111.48 | -6.14% | CNY 118.00 | CNY 118.49 | CNY 110.00 | 3.22M |
| 2026-06-09 | CNY 118.77 | -4.06% | CNY 119.99 | CNY 120.00 | CNY 114.40 | 4.35M |
| 2026-06-08 | CNY 123.80 | +1.48% | CNY 116.00 | CNY 128.28 | CNY 115.11 | 5.93M |
| 2026-06-05 | CNY 122.00 | +11.35% | CNY 109.00 | CNY 126.00 | CNY 104.51 | 5.99M |
| 2026-06-04 | CNY 109.56 | +2.92% | CNY 104.06 | CNY 111.85 | CNY 104.03 | 3.23M |
| 2026-06-03 | CNY 106.45 | +0.12% | CNY 104.65 | CNY 110.87 | CNY 104.26 | 3.43M |
| 2026-06-02 | CNY 106.32 | +0.78% | CNY 107.88 | CNY 111.88 | CNY 105.33 | 3.22M |
| 2026-06-01 | CNY 105.50 | -4.89% | CNY 111.49 | CNY 111.90 | CNY 104.36 | 2.80M |
| 2026-05-29 | CNY 110.93 | -7.35% | CNY 119.75 | CNY 122.60 | CNY 108.62 | 3.85M |
| 2026-05-28 | CNY 119.73 | -3.39% | CNY 123.59 | CNY 123.90 | CNY 117.30 | 3.67M |
| 2026-05-27 | CNY 123.93 | -7.88% | CNY 132.00 | CNY 132.66 | CNY 123.17 | 5.17M |
| 2026-05-26 | CNY 134.53 | -4.89% | CNY 142.00 | CNY 151.89 | CNY 132.88 | 6.02M |