Shanghai - Delayed Quote CNY
Kinco Automation (Shanghai) Co.,Ltd (688160.SS)
93.68
-2.99
(-3.09%)
At close: May 16 at 3:00:03 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 95.71 | 98.95 | 93.38 | 93.68 | 93.68 | 1,675,014 |
| May 15, 2025 | 96.92 | 98.50 | 93.95 | 96.67 | 96.67 | 1,395,997 |
| May 14, 2025 | 101.38 | 103.39 | 96.00 | 96.95 | 96.95 | 1,486,324 |
| May 13, 2025 | 103.90 | 104.49 | 99.50 | 99.62 | 99.62 | 1,168,409 |
| May 12, 2025 | 100.87 | 103.69 | 99.95 | 102.85 | 102.85 | 1,598,474 |
| May 9, 2025 | 102.98 | 102.98 | 98.70 | 99.66 | 99.66 | 1,314,039 |
| May 8, 2025 | 103.42 | 105.50 | 101.08 | 102.99 | 102.99 | 1,342,657 |
| May 7, 2025 | 108.82 | 111.00 | 101.79 | 103.90 | 103.90 | 2,245,779 |
| May 6, 2025 | 105.80 | 107.88 | 103.35 | 105.82 | 105.82 | 1,635,705 |
| Apr 30, 2025 | 100.49 | 106.39 | 99.50 | 104.35 | 104.35 | 1,819,473 |
| Apr 29, 2025 | 98.80 | 101.18 | 97.50 | 99.50 | 99.50 | 1,204,458 |
| Apr 28, 2025 | 102.00 | 102.00 | 98.61 | 99.28 | 99.28 | 1,179,042 |
| Apr 25, 2025 | 105.61 | 106.20 | 101.32 | 101.47 | 101.47 | 1,456,888 |
| Apr 24, 2025 | 109.58 | 109.88 | 103.51 | 104.35 | 104.35 | 1,588,454 |
| Apr 23, 2025 | 98.79 | 109.40 | 98.71 | 108.65 | 108.65 | 2,833,759 |
| Apr 22, 2025 | 98.49 | 101.52 | 97.20 | 97.78 | 97.78 | 1,179,951 |
| Apr 21, 2025 | 97.60 | 101.50 | 95.00 | 99.11 | 99.11 | 1,698,894 |
| Apr 18, 2025 | 99.74 | 101.69 | 97.01 | 97.91 | 97.91 | 1,205,028 |
| Apr 17, 2025 | 102.27 | 103.51 | 98.67 | 99.00 | 99.00 | 1,736,092 |
| Apr 16, 2025 | 103.50 | 105.40 | 101.58 | 102.27 | 102.27 | 1,639,266 |
| Apr 15, 2025 | 98.80 | 108.00 | 97.55 | 104.88 | 104.88 | 2,521,856 |
| Apr 14, 2025 | 93.71 | 100.22 | 92.63 | 98.57 | 98.57 | 2,441,954 |
| Apr 11, 2025 | 82.13 | 94.38 | 81.89 | 91.81 | 91.81 | 3,073,897 |
| Apr 10, 2025 | 78.99 | 86.98 | 78.00 | 83.80 | 83.80 | 3,048,767 |
| Apr 9, 2025 | 70.86 | 75.20 | 64.00 | 74.70 | 74.70 | 2,975,278 |
| Apr 8, 2025 | 77.25 | 78.05 | 69.30 | 72.14 | 72.14 | 3,558,607 |
| Apr 7, 2025 | 86.34 | 90.20 | 76.46 | 76.46 | 76.46 | 2,084,673 |
| Apr 3, 2025 | 95.00 | 99.18 | 95.00 | 95.58 | 95.58 | 1,667,016 |
| Apr 2, 2025 | 91.51 | 96.85 | 91.31 | 95.61 | 95.61 | 1,706,057 |
| Apr 1, 2025 | 94.79 | 94.79 | 90.97 | 91.45 | 91.45 | 1,058,119 |
| Mar 31, 2025 | 90.50 | 93.44 | 89.10 | 93.11 | 93.11 | 1,666,506 |
| Mar 28, 2025 | 95.00 | 96.69 | 92.81 | 92.96 | 92.96 | 1,138,700 |
| Mar 27, 2025 | 96.89 | 98.58 | 94.00 | 95.32 | 95.32 | 940,368 |
| Mar 26, 2025 | 95.00 | 99.24 | 94.94 | 96.60 | 96.60 | 1,255,662 |
| Mar 25, 2025 | 97.05 | 99.66 | 95.84 | 96.32 | 96.32 | 2,188,391 |
| Mar 24, 2025 | 98.00 | 98.77 | 92.52 | 96.00 | 96.00 | 2,272,884 |
| Mar 21, 2025 | 105.59 | 105.59 | 98.20 | 98.20 | 98.20 | 2,366,248 |
| Mar 20, 2025 | 108.00 | 112.19 | 104.50 | 105.70 | 105.70 | 1,945,598 |
| Mar 19, 2025 | 110.05 | 114.50 | 106.52 | 110.53 | 110.53 | 2,016,066 |
| Mar 18, 2025 | 112.60 | 113.98 | 109.00 | 109.95 | 109.95 | 1,713,656 |
| Mar 17, 2025 | 113.90 | 114.86 | 109.01 | 113.08 | 113.08 | 2,104,836 |
| Mar 14, 2025 | 108.00 | 117.33 | 105.00 | 115.47 | 115.47 | 3,387,329 |
| Mar 13, 2025 | 113.00 | 116.00 | 104.44 | 109.69 | 109.69 | 3,873,368 |
| Mar 12, 2025 | 107.00 | 121.90 | 104.50 | 113.39 | 113.39 | 4,610,762 |
| Mar 11, 2025 | 102.00 | 111.01 | 100.93 | 107.10 | 107.10 | 4,505,187 |
| Mar 10, 2025 | 106.08 | 112.00 | 101.81 | 105.10 | 105.10 | 5,375,834 |
| Mar 7, 2025 | 95.00 | 98.20 | 94.20 | 97.60 | 97.60 | 3,081,425 |
| Mar 6, 2025 | 98.51 | 99.50 | 95.49 | 96.21 | 96.21 | 2,763,547 |
| Mar 5, 2025 | 99.00 | 101.48 | 95.80 | 98.06 | 98.06 | 2,593,624 |
| Mar 4, 2025 | 92.01 | 102.00 | 91.01 | 99.08 | 99.08 | 2,816,450 |
| Mar 3, 2025 | 92.05 | 98.34 | 87.23 | 94.00 | 94.00 | 2,779,057 |
| Feb 28, 2025 | 102.91 | 104.96 | 92.50 | 92.79 | 92.79 | 4,417,701 |
| Feb 27, 2025 | 95.84 | 105.88 | 95.60 | 105.88 | 105.88 | 3,903,325 |
| Feb 26, 2025 | 94.00 | 103.86 | 93.16 | 96.85 | 96.85 | 4,253,511 |
| Feb 25, 2025 | 90.00 | 98.80 | 90.00 | 94.50 | 94.50 | 3,241,967 |
| Feb 24, 2025 | 90.48 | 99.99 | 84.55 | 92.88 | 92.88 | 4,110,983 |
| Feb 21, 2025 | 89.50 | 92.00 | 85.87 | 89.50 | 89.50 | 3,548,935 |
| Feb 20, 2025 | 86.10 | 91.83 | 84.88 | 88.82 | 88.82 | 3,935,711 |
| Feb 19, 2025 | 80.58 | 88.15 | 80.36 | 87.54 | 87.54 | 4,275,777 |
| Feb 18, 2025 | 81.63 | 84.30 | 80.00 | 80.50 | 80.50 | 2,637,879 |
| Feb 17, 2025 | 80.00 | 83.00 | 78.21 | 82.80 | 82.80 | 2,635,424 |
| Feb 14, 2025 | 80.80 | 82.06 | 78.00 | 78.80 | 78.80 | 2,585,128 |
| Feb 13, 2025 | 84.30 | 86.78 | 81.00 | 81.78 | 81.78 | 2,895,081 |
| Feb 12, 2025 | 80.00 | 87.58 | 79.73 | 86.15 | 86.15 | 3,658,363 |
| Feb 11, 2025 | 83.36 | 90.30 | 82.20 | 83.02 | 83.02 | 3,969,729 |
| Feb 10, 2025 | 77.50 | 85.00 | 76.01 | 84.20 | 84.20 | 4,448,985 |
| Feb 7, 2025 | 82.04 | 82.53 | 76.49 | 79.41 | 79.41 | 4,717,657 |
| Feb 6, 2025 | 75.55 | 84.87 | 75.05 | 82.04 | 82.04 | 4,432,531 |
| Feb 5, 2025 | 77.02 | 80.50 | 75.87 | 77.04 | 77.04 | 4,086,885 |
| Jan 27, 2025 | 79.16 | 79.50 | 75.10 | 75.81 | 75.81 | 3,457,079 |
| Jan 24, 2025 | 79.50 | 81.30 | 76.63 | 79.74 | 79.74 | 5,198,454 |
| Jan 23, 2025 | 72.00 | 85.21 | 72.00 | 80.60 | 80.60 | 7,535,508 |
| Jan 22, 2025 | 67.96 | 73.89 | 67.18 | 71.01 | 71.01 | 4,819,279 |
| Jan 21, 2025 | 67.00 | 68.74 | 66.44 | 68.30 | 68.30 | 3,082,163 |
| Jan 20, 2025 | 68.00 | 69.39 | 66.08 | 66.66 | 66.66 | 2,779,430 |
| Jan 17, 2025 | 64.58 | 71.30 | 64.50 | 67.50 | 67.50 | 4,528,338 |
| Jan 16, 2025 | 65.02 | 68.88 | 63.20 | 64.98 | 64.98 | 4,424,354 |
| Jan 15, 2025 | 64.71 | 66.66 | 63.58 | 66.18 | 66.18 | 4,053,257 |
| Jan 14, 2025 | 60.24 | 67.78 | 59.98 | 67.06 | 67.06 | 4,951,811 |
| Jan 13, 2025 | 60.00 | 63.40 | 59.07 | 60.84 | 60.84 | 3,620,992 |
| Jan 10, 2025 | 58.98 | 64.99 | 58.98 | 61.70 | 61.70 | 4,617,326 |
| Jan 9, 2025 | 55.22 | 61.17 | 55.07 | 60.00 | 60.00 | 4,331,015 |
| Jan 8, 2025 | 53.15 | 57.57 | 52.41 | 56.08 | 56.08 | 3,027,008 |
| Jan 7, 2025 | 51.87 | 53.81 | 51.87 | 53.68 | 53.68 | 1,877,882 |
| Jan 6, 2025 | 53.91 | 53.91 | 51.00 | 51.91 | 51.91 | 1,924,008 |
| Jan 3, 2025 | 57.81 | 58.75 | 53.03 | 53.71 | 53.71 | 2,916,428 |
| Jan 2, 2025 | 57.51 | 60.50 | 56.16 | 57.80 | 57.80 | 3,007,515 |
| Dec 31, 2024 | 59.92 | 60.11 | 56.71 | 57.36 | 57.36 | 2,775,947 |
| Dec 30, 2024 | 61.91 | 62.23 | 59.20 | 59.76 | 59.76 | 2,885,498 |
| Dec 27, 2024 | 65.05 | 66.45 | 62.50 | 62.85 | 62.85 | 3,164,906 |
| Dec 26, 2024 | 62.00 | 67.65 | 61.80 | 65.70 | 65.70 | 4,151,833 |
| Dec 25, 2024 | 61.90 | 64.37 | 60.10 | 62.95 | 62.95 | 4,108,944 |
| Dec 24, 2024 | 62.88 | 64.79 | 60.50 | 62.90 | 62.90 | 5,736,935 |
| Dec 23, 2024 | 65.20 | 67.80 | 61.01 | 61.15 | 61.15 | 6,818,631 |
| Dec 20, 2024 | 57.69 | 69.23 | 57.27 | 66.38 | 66.38 | 9,180,882 |
| Dec 19, 2024 | 58.62 | 61.99 | 57.35 | 57.69 | 57.69 | 4,125,451 |
| Dec 18, 2024 | 56.99 | 60.60 | 55.22 | 59.18 | 59.18 | 4,107,191 |
| Dec 17, 2024 | 61.30 | 61.65 | 56.66 | 56.97 | 56.97 | 4,146,445 |
| Dec 16, 2024 | 56.95 | 66.00 | 56.50 | 61.84 | 61.84 | 7,718,084 |
| Dec 13, 2024 | 58.01 | 59.58 | 56.00 | 56.36 | 56.36 | 4,344,390 |
| Dec 12, 2024 | 61.75 | 62.75 | 58.58 | 58.73 | 58.73 | 5,021,709 |
| Dec 11, 2024 | 62.24 | 64.50 | 61.10 | 63.35 | 63.35 | 4,571,801 |
| Dec 10, 2024 | 60.85 | 67.59 | 58.87 | 64.85 | 64.85 | 6,297,780 |
| Dec 9, 2024 | 57.00 | 62.50 | 56.67 | 59.50 | 59.50 | 5,084,807 |
| Dec 6, 2024 | 58.60 | 61.50 | 55.93 | 57.84 | 57.84 | 4,799,811 |
| Dec 5, 2024 | 56.50 | 63.98 | 56.27 | 59.49 | 59.49 | 5,546,586 |
| Dec 4, 2024 | 54.17 | 59.78 | 53.76 | 56.70 | 56.70 | 5,542,856 |
| Dec 3, 2024 | 55.58 | 57.00 | 54.50 | 55.05 | 55.05 | 4,074,595 |
| Dec 2, 2024 | 50.90 | 57.40 | 50.30 | 55.90 | 55.90 | 6,412,289 |
| Nov 29, 2024 | 46.17 | 52.23 | 46.13 | 50.51 | 50.51 | 4,039,614 |
| Nov 28, 2024 | 47.19 | 47.75 | 46.00 | 46.17 | 46.17 | 1,569,935 |
| Nov 27, 2024 | 45.22 | 47.26 | 44.30 | 47.22 | 47.22 | 2,087,177 |
| Nov 26, 2024 | 47.84 | 47.95 | 45.85 | 45.90 | 45.90 | 2,310,008 |
| Nov 25, 2024 | 48.00 | 48.85 | 46.48 | 48.51 | 48.51 | 2,564,133 |
| Nov 22, 2024 | 50.36 | 52.47 | 48.20 | 48.39 | 48.39 | 2,739,051 |
| Nov 21, 2024 | 51.61 | 52.21 | 49.57 | 50.36 | 50.36 | 2,438,415 |
| Nov 20, 2024 | 50.00 | 53.19 | 49.80 | 51.91 | 51.91 | 3,409,876 |
| Nov 19, 2024 | 46.70 | 50.63 | 46.70 | 50.30 | 50.30 | 2,951,620 |
| Nov 18, 2024 | 49.20 | 49.75 | 45.72 | 46.50 | 46.50 | 2,649,907 |
| Nov 15, 2024 | 50.40 | 52.55 | 49.04 | 49.19 | 49.19 | 2,315,279 |
| Nov 14, 2024 | 53.18 | 53.65 | 50.61 | 50.68 | 50.68 | 2,117,032 |
| Nov 13, 2024 | 51.73 | 54.06 | 50.35 | 53.18 | 53.18 | 2,850,570 |
| Nov 12, 2024 | 54.77 | 55.49 | 51.85 | 52.45 | 52.45 | 2,494,261 |
| Nov 11, 2024 | 51.39 | 55.30 | 51.16 | 54.77 | 54.77 | 3,623,437 |
| Nov 8, 2024 | 51.85 | 55.48 | 51.20 | 51.43 | 51.43 | 3,994,461 |
| Nov 7, 2024 | 52.40 | 52.90 | 49.56 | 51.65 | 51.65 | 3,984,358 |
| Nov 6, 2024 | 50.26 | 55.18 | 50.26 | 53.44 | 53.44 | 5,591,050 |
| Nov 5, 2024 | 49.00 | 51.40 | 47.00 | 50.03 | 50.03 | 4,946,263 |
| Nov 4, 2024 | 44.40 | 50.19 | 44.30 | 48.70 | 48.70 | 4,324,661 |
| Nov 1, 2024 | 45.69 | 46.30 | 43.01 | 43.12 | 43.12 | 2,238,861 |
| Oct 31, 2024 | 45.17 | 46.83 | 44.20 | 45.95 | 45.95 | 2,103,699 |
| Oct 30, 2024 | 45.00 | 47.09 | 44.33 | 45.17 | 45.17 | 1,871,303 |
| Oct 29, 2024 | 46.78 | 47.95 | 45.62 | 45.71 | 45.71 | 1,818,834 |
| Oct 28, 2024 | 47.12 | 47.22 | 45.79 | 46.77 | 46.77 | 1,360,555 |
| Oct 25, 2024 | 46.96 | 48.20 | 46.05 | 47.12 | 47.12 | 2,110,831 |
| Oct 24, 2024 | 46.30 | 47.80 | 44.99 | 46.80 | 46.80 | 2,137,082 |
| Oct 23, 2024 | 48.00 | 48.38 | 46.25 | 46.37 | 46.37 | 2,878,853 |
| Oct 22, 2024 | 45.39 | 49.97 | 44.63 | 47.85 | 47.85 | 4,244,354 |
| Oct 21, 2024 | 44.79 | 46.80 | 44.59 | 45.40 | 45.40 | 2,652,255 |
| Oct 18, 2024 | 41.10 | 45.94 | 40.83 | 44.49 | 44.49 | 2,968,044 |
| Oct 17, 2024 | 41.02 | 42.29 | 40.88 | 41.22 | 41.22 | 1,812,974 |
| Oct 16, 2024 | 41.11 | 42.40 | 40.42 | 40.83 | 40.83 | 1,581,536 |
| Oct 15, 2024 | 42.66 | 43.97 | 41.50 | 41.96 | 41.96 | 1,853,566 |
| Oct 14, 2024 | 41.95 | 43.19 | 40.40 | 43.10 | 43.10 | 2,296,622 |
| Oct 11, 2024 | 45.93 | 46.00 | 41.05 | 41.76 | 41.76 | 2,589,488 |
| Oct 10, 2024 | 47.80 | 48.75 | 45.80 | 46.43 | 46.43 | 2,807,449 |
| Oct 9, 2024 | 49.99 | 50.97 | 45.58 | 46.80 | 46.80 | 4,048,612 |
| Oct 8, 2024 | 51.87 | 52.66 | 46.16 | 52.66 | 52.66 | 5,084,740 |
| Sep 30, 2024 | 40.10 | 45.28 | 39.28 | 45.10 | 45.10 | 3,767,137 |
| Sep 27, 2024 | 37.29 | 39.20 | 36.41 | 38.68 | 38.68 | 1,721,501 |
| Sep 26, 2024 | 34.28 | 36.71 | 34.06 | 36.61 | 36.61 | 2,714,763 |
| Sep 25, 2024 | 34.50 | 35.35 | 33.92 | 34.01 | 34.01 | 1,756,942 |
| Sep 24, 2024 | 32.15 | 34.00 | 31.35 | 33.99 | 33.99 | 1,566,415 |
| Sep 23, 2024 | 32.09 | 32.43 | 31.62 | 31.89 | 31.89 | 548,629 |
| Sep 20, 2024 | 32.63 | 32.78 | 31.72 | 32.09 | 32.09 | 772,828 |
| Sep 19, 2024 | 31.99 | 33.20 | 31.55 | 32.52 | 32.52 | 1,271,155 |
| Sep 18, 2024 | 32.00 | 32.00 | 31.06 | 31.92 | 31.92 | 743,061 |
| Sep 13, 2024 | 33.38 | 33.38 | 31.80 | 31.80 | 31.80 | 929,477 |
| Sep 12, 2024 | 34.05 | 34.26 | 33.13 | 33.25 | 33.25 | 854,181 |
| Sep 11, 2024 | 34.01 | 34.55 | 33.68 | 33.98 | 33.98 | 802,202 |
| Sep 10, 2024 | 33.85 | 34.83 | 33.50 | 34.41 | 34.41 | 837,497 |
| Sep 9, 2024 | 34.08 | 34.63 | 33.53 | 34.10 | 34.10 | 674,566 |
| Sep 6, 2024 | 35.50 | 35.61 | 34.20 | 34.26 | 34.26 | 859,177 |
| Sep 5, 2024 | 34.96 | 36.06 | 34.96 | 35.47 | 35.47 | 1,051,963 |
| Sep 4, 2024 | 34.65 | 35.75 | 34.52 | 34.95 | 34.95 | 1,133,518 |
| Sep 3, 2024 | 34.09 | 35.79 | 33.87 | 35.03 | 35.03 | 1,250,577 |
| Sep 2, 2024 | 35.36 | 35.47 | 34.01 | 34.01 | 34.01 | 1,070,915 |
| Aug 30, 2024 | 34.12 | 35.99 | 34.12 | 35.49 | 35.49 | 1,614,124 |
| Aug 29, 2024 | 32.02 | 35.49 | 31.90 | 34.51 | 34.51 | 1,982,810 |
| Aug 28, 2024 | 31.61 | 33.50 | 31.61 | 32.39 | 32.39 | 1,316,525 |
| Aug 27, 2024 | 32.81 | 33.43 | 31.70 | 31.70 | 31.70 | 994,276 |
| Aug 26, 2024 | 32.99 | 33.40 | 32.60 | 32.80 | 32.80 | 711,073 |
| Aug 23, 2024 | 32.90 | 33.03 | 32.00 | 32.72 | 32.72 | 1,102,858 |
| Aug 22, 2024 | 34.99 | 35.10 | 32.89 | 33.01 | 33.01 | 1,723,678 |
| Aug 21, 2024 | 36.20 | 37.29 | 34.20 | 35.04 | 35.04 | 2,284,664 |
| Aug 20, 2024 | 36.32 | 37.00 | 35.50 | 36.31 | 36.31 | 1,135,044 |
| Aug 19, 2024 | 37.21 | 37.38 | 36.05 | 36.48 | 36.48 | 1,330,261 |
| Aug 16, 2024 | 36.61 | 37.70 | 36.28 | 37.17 | 37.17 | 1,760,386 |
| Aug 15, 2024 | 34.81 | 37.40 | 34.50 | 36.61 | 36.61 | 2,290,316 |
| Aug 14, 2024 | 34.70 | 35.65 | 34.32 | 35.15 | 35.15 | 1,383,376 |
| Aug 13, 2024 | 34.29 | 35.28 | 33.87 | 34.60 | 34.60 | 1,297,328 |
| Aug 12, 2024 | 34.70 | 34.88 | 33.90 | 34.18 | 34.18 | 760,279 |
| Aug 9, 2024 | 35.51 | 35.89 | 34.66 | 34.70 | 34.70 | 954,504 |
| Aug 8, 2024 | 36.58 | 36.58 | 34.50 | 35.22 | 35.22 | 1,871,235 |
| Aug 7, 2024 | 37.28 | 38.28 | 36.76 | 36.84 | 36.84 | 1,346,932 |
| Aug 6, 2024 | 36.78 | 37.53 | 36.30 | 37.28 | 37.28 | 1,524,973 |
| Aug 5, 2024 | 36.60 | 38.25 | 36.08 | 36.10 | 36.10 | 2,064,664 |
| Aug 2, 2024 | 38.02 | 38.37 | 36.76 | 36.99 | 36.99 | 1,667,151 |
| Aug 1, 2024 | 38.50 | 39.47 | 38.32 | 38.69 | 38.69 | 2,741,292 |
| Jul 31, 2024 | 34.81 | 39.68 | 34.68 | 38.64 | 38.64 | 3,942,483 |
| Jul 30, 2024 | 34.09 | 36.80 | 33.48 | 35.15 | 35.15 | 1,853,429 |
| Jul 29, 2024 | 35.22 | 35.43 | 33.90 | 34.00 | 34.00 | 869,876 |
| Jul 26, 2024 | 33.60 | 35.21 | 33.60 | 35.00 | 35.00 | 1,120,114 |
| Jul 25, 2024 | 33.43 | 34.80 | 33.20 | 33.90 | 33.90 | 749,989 |
| Jul 24, 2024 | 34.31 | 34.92 | 33.60 | 33.77 | 33.77 | 1,004,176 |
| Jul 23, 2024 | 36.78 | 37.12 | 34.48 | 34.56 | 34.56 | 1,431,000 |
| Jul 22, 2024 | 35.13 | 36.63 | 35.13 | 36.47 | 36.47 | 1,180,035 |
| Jul 19, 2024 | 34.25 | 36.00 | 34.06 | 35.45 | 35.45 | 1,041,221 |
| Jul 18, 2024 | 34.64 | 35.09 | 33.33 | 34.55 | 34.55 | 1,333,607 |
| Jul 17, 2024 | 35.68 | 35.68 | 34.72 | 34.74 | 34.74 | 782,403 |
| Jul 16, 2024 | 35.08 | 36.10 | 34.78 | 35.77 | 35.77 | 861,186 |
| Jul 15, 2024 | 35.85 | 36.37 | 35.20 | 35.45 | 35.45 | 748,916 |
| Jul 12, 2024 | 37.37 | 37.60 | 36.45 | 36.50 | 36.50 | 1,045,851 |
| Jul 11, 2024 | 37.40 | 37.91 | 36.90 | 37.41 | 37.41 | 1,307,279 |
| Jul 10, 2024 | 36.49 | 37.67 | 36.17 | 36.64 | 36.64 | 1,239,013 |
| Jul 9, 2024 | 35.60 | 37.39 | 35.02 | 36.70 | 36.70 | 1,696,738 |
| Jul 8, 2024 | 36.96 | 36.96 | 35.40 | 35.59 | 35.59 | 1,423,629 |
| Jul 5, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Jul 4, 2024 | 39.78 | 40.47 | 37.30 | 37.40 | 37.40 | 1,569,641 |
| Jul 3, 2024 | 39.12 | 39.79 | 37.80 | 38.29 | 38.29 | 785,113 |
| Jul 2, 2024 | 39.90 | 40.24 | 38.63 | 39.12 | 39.12 | 841,737 |
| Jul 1, 2024 | 40.00 | 40.00 | 37.66 | 39.17 | 39.17 | 1,301,400 |
| Jun 28, 2024 | 39.56 | 40.75 | 38.90 | 39.99 | 39.99 | 867,245 |
| Jun 27, 2024 | 40.66 | 41.48 | 39.53 | 39.56 | 39.56 | 981,776 |
| Jun 26, 2024 | 39.79 | 41.01 | 38.55 | 40.73 | 40.73 | 988,365 |
| Jun 25, 2024 | 39.60 | 40.94 | 39.00 | 39.53 | 39.53 | 1,250,021 |
| Jun 24, 2024 | 41.20 | 41.99 | 39.06 | 39.14 | 39.14 | 1,432,008 |
| Jun 21, 2024 | 42.01 | 42.48 | 40.50 | 41.20 | 41.20 | 1,302,829 |
| Jun 20, 2024 | 42.42 | 44.24 | 41.88 | 42.28 | 42.28 | 1,829,345 |
| Jun 19, 2024 | 43.52 | 43.90 | 42.35 | 42.44 | 42.44 | 1,201,652 |
| Jun 18, 2024 | 42.43 | 44.29 | 42.02 | 43.70 | 43.70 | 1,870,280 |
| Jun 17, 2024 | 42.50 | 42.85 | 41.70 | 42.36 | 42.36 | 1,758,321 |
| Jun 14, 2024 | 45.90 | 45.96 | 42.68 | 43.11 | 43.11 | 4,060,436 |
| Jun 13, 2024 | 43.49 | 49.68 | 43.06 | 47.32 | 47.32 | 4,102,690 |
| Jun 12, 2024 | 42.95 | 45.60 | 42.52 | 43.70 | 43.70 | 1,575,658 |
| Jun 11, 2024 | 41.44 | 43.00 | 39.78 | 42.95 | 42.95 | 1,515,221 |
| Jun 7, 2024 | 42.59 | 42.95 | 41.56 | 41.89 | 41.89 | 1,092,383 |
| Jun 6, 2024 | 44.28 | 44.70 | 41.44 | 41.93 | 41.93 | 1,867,215 |
| Jun 5, 2024 | 44.54 | 45.87 | 44.06 | 44.39 | 44.39 | 1,189,087 |
| Jun 4, 2024 | 46.17 | 46.81 | 43.90 | 44.73 | 44.73 | 1,731,831 |
| Jun 3, 2024 | 46.58 | 48.48 | 45.80 | 46.19 | 46.19 | 2,235,443 |
| May 31, 2024 | 44.02 | 47.18 | 44.02 | 45.90 | 45.90 | 2,191,512 |
| May 30, 2024 | 43.28 | 44.71 | 42.57 | 43.87 | 43.87 | 854,207 |
| May 29, 2024 | 44.30 | 44.88 | 43.20 | 43.44 | 43.44 | 596,642 |
| May 28, 2024 | 44.60 | 44.97 | 43.50 | 44.03 | 44.03 | 874,823 |
| May 27, 2024 | 43.88 | 44.70 | 42.81 | 44.62 | 44.62 | 1,034,950 |
| May 24, 2024 | 46.35 | 46.60 | 43.71 | 43.88 | 43.88 | 1,365,230 |
| May 23, 2024 | 47.49 | 47.68 | 46.00 | 46.35 | 46.35 | 1,259,238 |
| May 22, 2024 | 45.02 | 47.50 | 45.02 | 47.08 | 47.08 | 1,785,756 |
| May 21, 2024 | 46.30 | 46.48 | 45.06 | 45.33 | 45.33 | 771,378 |
| May 20, 2024 | 46.06 | 47.19 | 45.71 | 46.68 | 46.68 | 1,153,038 |
| May 17, 2024 | 44.70 | 46.39 | 44.00 | 46.30 | 46.30 | 1,453,286 |
| May 16, 2024 | 45.00 | 46.20 | 44.65 | 45.00 | 45.00 | 1,072,503 |
Related Tickers
002896.SZ Ningbo ZhongDa Leader Intelligent Transmission Co., Ltd.
84.45
-0.78%
002009.SZ Miracle Automation Engineering Co.Ltd
16.02
+1.65%
002757.SZ Nanxing Machinery Co., Ltd.
20.60
+3.36%
300580.SZ Wuxi Best Precision Machinery Co., Ltd.
27.13
+0.63%
688698.SS Suzhou Veichi Electric Co., Ltd.
48.15
+1.80%
300024.SZ Siasun Robot&Automation Co.,Ltd.
16.96
+0.24%
9880.HK Ubtech Robotics Corp Ltd
96.000
+4.86%