Shanghai - Delayed Quote CNY

Wuhan Lincontrol Automotive Electronics Co., Ltd. (688667.SS)

54.90

+9.15

+(20.00%)

At close: April 30 at 3:00:04 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	47.55	54.90	47.55	54.90	54.90	2,364,320
Apr 29, 2025	43.67	45.96	43.67	45.75	45.75	340,301
Apr 28, 2025	44.81	45.30	43.71	43.89	43.89	205,928
Apr 25, 2025	44.70	45.29	44.12	44.74	44.74	244,238
Apr 24, 2025	46.40	46.78	44.30	44.70	44.70	384,177
Apr 23, 2025	45.29	46.76	45.19	46.40	46.40	393,242
Apr 22, 2025	43.55	45.36	43.55	44.75	44.75	291,345
Apr 21, 2025	42.80	44.28	42.80	44.06	44.06	264,686
Apr 18, 2025	44.44	44.44	43.02	43.29	43.29	205,205
Apr 17, 2025	43.65	44.75	42.86	43.86	43.86	250,011
Apr 16, 2025	45.34	45.51	43.75	44.00	44.00	320,265
Apr 15, 2025	45.35	45.56	44.31	45.33	45.33	248,144
Apr 14, 2025	44.90	45.71	44.66	45.12	45.12	249,378
Apr 11, 2025	43.90	45.57	43.68	44.79	44.79	306,599
Apr 10, 2025	44.18	44.97	43.53	43.79	43.79	326,120
Apr 9, 2025	42.29	43.68	39.30	43.19	43.19	422,933
Apr 8, 2025	43.69	44.20	41.81	42.65	42.65	444,968
Apr 7, 2025	48.10	48.58	41.50	41.83	41.83	866,177
Apr 3, 2025	49.90	50.74	48.24	50.20	50.20	368,893
Apr 2, 2025	48.66	50.36	48.44	50.24	50.24	483,717
Apr 1, 2025	48.98	49.42	48.12	48.65	48.65	284,481
Mar 31, 2025	49.00	49.00	47.58	48.40	48.40	344,226
Mar 28, 2025	49.50	49.98	48.31	49.00	49.00	668,577
Mar 27, 2025	50.23	50.95	49.23	49.30	49.30	451,671
Mar 26, 2025	49.95	51.47	49.03	50.30	50.30	451,524
Mar 25, 2025	51.50	51.51	49.00	50.14	50.14	870,433
Mar 24, 2025	52.26	53.99	50.24	51.50	51.50	1,374,376
Mar 21, 2025	51.40	52.30	50.42	52.26	52.26	1,149,140
Mar 20, 2025	48.16	52.84	47.26	51.70	51.70	1,740,439
Mar 19, 2025	48.18	48.30	47.10	48.08	48.08	453,449
Mar 18, 2025	47.69	48.26	47.40	47.96	47.96	374,767
Mar 17, 2025	47.07	47.90	46.71	47.62	47.62	435,083
Mar 14, 2025	46.38	47.45	46.13	47.13	47.13	382,349
Mar 13, 2025	47.81	48.33	46.06	46.81	46.81	538,370
Mar 12, 2025	47.89	48.68	47.35	47.81	47.81	581,629
Mar 11, 2025	47.77	48.78	46.58	47.35	47.35	647,513
Mar 10, 2025	47.36	49.50	46.60	48.38	48.38	915,382
Mar 7, 2025	46.66	47.56	46.10	47.12	47.12	594,018
Mar 6, 2025	45.94	47.42	45.90	46.68	46.68	555,481
Mar 5, 2025	46.67	47.27	45.52	45.90	45.90	617,444
Mar 4, 2025	43.80	47.16	43.78	46.70	46.70	772,177
Mar 3, 2025	44.34	45.60	43.85	44.37	44.37	543,763
Feb 28, 2025	47.41	48.17	44.03	44.29	44.29	777,516
Feb 27, 2025	47.54	48.37	46.27	47.36	47.36	804,792
Feb 26, 2025	45.20	48.56	44.80	47.10	47.10	966,213
Feb 25, 2025	43.50	45.58	43.40	44.76	44.76	453,675
Feb 24, 2025	44.35	44.55	43.07	44.09	44.09	546,791
Feb 21, 2025	43.38	44.58	42.88	44.43	44.43	580,698
Feb 20, 2025	43.60	43.98	43.22	43.78	43.78	395,803
Feb 19, 2025	43.08	44.60	42.77	43.64	43.64	462,015
Feb 18, 2025	44.66	44.74	42.78	43.20	43.20	570,116
Feb 17, 2025	45.52	45.69	44.00	44.59	44.59	614,044
Feb 14, 2025	46.55	46.55	45.11	45.52	45.52	496,079
Feb 13, 2025	47.30	47.72	45.83	46.00	46.00	680,732
Feb 12, 2025	44.38	47.51	43.76	47.30	47.30	2,427,737
Feb 11, 2025	45.57	46.00	43.93	44.29	44.29	1,000,337
Feb 10, 2025	43.86	46.00	43.70	46.00	46.00	828,784
Feb 7, 2025	43.31	45.45	43.00	43.86	43.86	1,911,923
Feb 6, 2025	44.50	44.50	41.85	43.68	43.68	1,078,024
Feb 5, 2025	40.59	40.59	40.59	40.59	40.59	-
Jan 27, 2025	40.59	40.59	40.59	40.59	40.59	-
Jan 24, 2025	40.59	40.59	40.59	40.59	40.59	-
Jan 23, 2025	40.59	40.59	40.59	40.59	40.59	-
Jan 22, 2025	40.59	40.59	40.59	40.59	40.59	-
Jan 21, 2025	40.59	40.59	40.59	40.59	40.59	-
Jan 20, 2025	40.59	40.59	40.59	40.59	40.59	-
Jan 17, 2025	40.59	40.59	40.59	40.59	40.59	-
Jan 16, 2025	40.59	40.59	40.59	40.59	40.59	-
Jan 15, 2025	38.84	40.74	38.84	40.59	40.59	493,761
Jan 14, 2025	36.60	39.23	36.58	39.20	39.20	479,403
Jan 13, 2025	36.11	37.39	35.65	36.49	36.49	353,530
Jan 10, 2025	36.11	37.88	35.90	36.43	36.43	337,098
Jan 9, 2025	36.92	36.92	36.06	36.24	36.24	165,038
Jan 8, 2025	36.99	36.99	35.11	36.20	36.20	311,523
Jan 7, 2025	36.00	37.25	35.99	36.66	36.66	313,371
Jan 6, 2025	36.53	37.30	35.64	35.99	35.99	368,449
Jan 3, 2025	39.00	39.00	37.00	37.11	37.11	306,923
Jan 2, 2025	40.01	40.25	38.30	38.69	38.69	331,768
Dec 31, 2024	42.09	42.57	40.11	40.19	40.19	429,506
Dec 30, 2024	42.75	43.30	41.91	42.30	42.30	297,801
Dec 27, 2024	43.04	43.09	42.12	42.75	42.75	439,325
Dec 26, 2024	42.09	43.99	40.86	42.93	42.93	453,842
Dec 25, 2024	42.31	43.69	41.60	42.00	42.00	592,502
Dec 24, 2024	42.10	42.90	42.00	42.74	42.74	242,181
Dec 23, 2024	43.55	43.96	41.60	42.03	42.03	484,812
Dec 20, 2024	42.56	44.02	42.20	43.40	43.40	281,612
Dec 19, 2024	42.83	43.46	42.07	42.56	42.56	378,539
Dec 18, 2024	42.52	43.27	41.82	43.03	43.03	408,749
Dec 17, 2024	43.38	44.10	42.70	43.00	43.00	673,374
Dec 16, 2024	43.56	43.97	42.94	43.69	43.69	396,416
Dec 13, 2024	44.49	44.73	43.43	43.56	43.56	379,906
Dec 12, 2024	44.92	45.13	43.70	44.64	44.64	493,584
Dec 11, 2024	43.74	45.42	42.83	45.13	45.13	974,426
Dec 10, 2024	44.11	44.48	43.23	43.34	43.34	598,640
Dec 9, 2024	42.36	43.50	42.11	42.75	42.75	403,104
Dec 6, 2024	42.78	42.81	41.68	42.38	42.38	390,489
Dec 5, 2024	41.55	43.36	41.39	42.84	42.84	493,875
Dec 4, 2024	42.58	42.59	41.41	41.51	41.51	332,415
Dec 3, 2024	42.50	42.92	41.60	42.28	42.28	325,274
Dec 2, 2024	41.50	42.85	41.25	41.97	41.97	380,577
Nov 29, 2024	40.27	41.99	40.08	41.50	41.50	422,310
Nov 28, 2024	40.61	40.99	40.20	40.50	40.50	364,833
Nov 27, 2024	39.70	40.89	38.80	40.61	40.61	412,355
Nov 26, 2024	41.18	41.48	40.04	40.07	40.07	328,083
Nov 25, 2024	40.61	41.65	40.05	41.27	41.27	400,070
Nov 22, 2024	43.03	43.03	40.50	40.52	40.52	447,687
Nov 21, 2024	43.28	43.58	42.13	43.03	43.03	367,171
Nov 20, 2024	42.90	43.61	42.31	43.06	43.06	427,783
Nov 19, 2024	41.68	43.38	41.20	42.88	42.88	441,384
Nov 18, 2024	42.77	43.17	41.26	41.50	41.50	557,051
Nov 15, 2024	43.68	44.19	42.63	42.77	42.77	574,924
Nov 14, 2024	46.20	46.20	44.00	44.13	44.13	506,371
Nov 13, 2024	45.01	46.31	44.11	46.03	46.03	802,206
Nov 12, 2024	45.88	46.80	44.89	45.46	45.46	1,116,723
Nov 11, 2024	42.80	45.77	42.62	45.45	45.45	1,015,655
Nov 8, 2024	43.13	44.39	42.80	43.18	43.18	766,350
Nov 7, 2024	42.96	43.69	42.50	42.90	42.90	895,166
Nov 6, 2024	43.44	45.46	42.80	43.05	43.05	1,031,178
Nov 5, 2024	42.30	44.70	41.30	43.43	43.43	1,086,607
Nov 4, 2024	38.26	42.79	38.00	42.30	42.30	1,142,053
Nov 1, 2024	39.79	40.60	38.11	38.26	38.26	552,918
Oct 31, 2024	39.71	40.97	39.70	40.18	40.18	467,023
Oct 30, 2024	40.59	40.59	39.53	39.92	39.92	310,546
Oct 29, 2024	42.29	42.29	40.10	40.58	40.58	540,408
Oct 28, 2024	42.30	42.30	40.50	42.06	42.06	428,792
Oct 25, 2024	39.44	41.99	39.41	41.29	41.29	713,793
Oct 24, 2024	39.79	39.79	38.98	39.28	39.28	276,091
Oct 23, 2024	39.46	40.28	39.00	39.50	39.50	443,875
Oct 22, 2024	39.81	40.29	38.97	39.55	39.55	396,766
Oct 21, 2024	40.17	40.65	38.71	39.81	39.81	629,649
Oct 18, 2024	36.14	40.85	36.00	39.05	39.05	999,101
Oct 17, 2024	36.75	37.48	35.88	36.10	36.10	397,940
Oct 16, 2024	36.10	37.05	35.80	36.59	36.59	336,190
Oct 15, 2024	38.50	38.50	36.72	36.76	36.76	376,565
Oct 14, 2024	37.70	37.99	36.19	37.99	37.99	429,435
Oct 11, 2024	40.49	40.50	36.60	37.01	37.01	712,342
Oct 10, 2024	41.75	42.51	39.12	40.56	40.56	704,682
Oct 9, 2024	45.29	45.29	40.62	40.82	40.82	953,208
Oct 8, 2024	49.87	49.87	43.16	46.85	46.85	1,349,637
Sep 30, 2024	37.05	41.86	36.85	41.86	41.86	1,178,210
Sep 27, 2024	33.03	35.30	33.03	35.28	35.28	335,394
Sep 26, 2024	32.01	33.05	31.79	32.88	32.88	329,543
Sep 25, 2024	31.50	32.41	31.49	31.95	31.95	364,582
Sep 24, 2024	30.54	31.33	29.92	31.28	31.28	378,702
Sep 23, 2024	30.66	31.79	30.13	30.22	30.22	276,812
Sep 20, 2024	30.86	31.46	30.53	30.65	30.65	139,687
Sep 19, 2024	30.52	31.30	30.30	31.04	31.04	162,011
Sep 18, 2024	30.73	31.16	29.81	30.38	30.38	259,732
Sep 13, 2024	31.91	31.92	30.85	30.86	30.86	180,515
Sep 12, 2024	31.64	32.05	31.35	31.86	31.86	179,422
Sep 11, 2024	31.20	31.99	31.10	31.51	31.51	123,418
Sep 10, 2024	31.13	31.75	30.88	31.66	31.66	147,636
Sep 9, 2024	31.62	32.08	31.02	31.02	31.02	163,385
Sep 6, 2024	32.36	32.43	31.10	31.30	31.30	257,598
Sep 5, 2024	32.18	32.72	32.05	32.17	32.17	119,860
Sep 4, 2024	31.96	32.60	31.96	32.18	32.18	168,225
Sep 3, 2024	32.21	32.85	31.84	32.21	32.21	180,004
Sep 2, 2024	33.05	33.05	32.02	32.09	32.09	139,473
Aug 30, 2024	32.70	32.95	31.85	32.47	32.47	229,708
Aug 29, 2024	30.94	32.37	30.94	32.21	32.21	216,438
Aug 28, 2024	31.00	31.57	30.68	31.21	31.21	136,478
Aug 27, 2024	31.80	31.80	30.85	31.00	31.00	122,035
Aug 26, 2024	31.20	31.83	31.02	31.46	31.46	91,051
Aug 23, 2024	31.01	31.38	30.61	31.25	31.25	184,282
Aug 22, 2024	31.74	31.90	31.03	31.03	31.03	175,952
Aug 21, 2024	31.77	32.52	31.40	31.52	31.52	227,181
Aug 20, 2024	32.27	32.72	31.56	31.72	31.72	198,569
Aug 19, 2024	33.37	33.52	32.60	32.63	32.63	159,146
Aug 16, 2024	33.69	33.92	33.27	33.40	33.40	126,601
Aug 15, 2024	33.84	34.34	33.20	33.55	33.55	251,296
Aug 14, 2024	34.50	34.50	33.84	33.84	33.84	101,705
Aug 13, 2024	34.40	34.60	33.83	34.29	34.29	160,370
Aug 12, 2024	34.47	34.80	34.21	34.27	34.27	410,121
Aug 9, 2024	34.72	35.03	34.37	34.37	34.37	213,783
Aug 8, 2024	35.01	35.07	34.19	34.55	34.55	296,922
Aug 7, 2024	35.33	35.55	35.00	35.17	35.17	170,136
Aug 6, 2024	35.00	35.71	34.42	35.50	35.50	337,267
Aug 5, 2024	35.70	36.00	34.38	34.38	34.38	347,045
Aug 2, 2024	36.59	36.88	35.72	35.72	35.72	250,982
Aug 1, 2024	37.26	37.51	36.21	36.80	36.80	356,947
Jul 31, 2024	36.29	37.50	35.99	37.25	37.25	343,344
Jul 30, 2024	36.10	36.78	35.63	36.23	36.23	198,749
Jul 29, 2024	37.00	37.02	35.96	36.11	36.11	248,763
Jul 26, 2024	36.66	37.49	36.40	36.99	36.99	249,918
Jul 25, 2024	35.52	36.72	35.32	36.40	36.40	192,972
Jul 24, 2024	36.60	36.84	35.50	36.00	36.00	269,470
Jul 23, 2024	37.71	38.00	36.64	36.86	36.86	237,172
Jul 22, 2024	38.12	38.78	37.55	37.82	37.82	159,032
Jul 19, 2024	37.14	38.49	37.10	37.97	37.97	183,086
Jul 18, 2024	38.00	38.00	36.93	37.29	37.29	192,682
Jul 17, 2024	38.28	38.66	37.91	38.02	38.02	248,810
Jul 16, 2024	38.00	38.88	37.85	38.48	38.48	161,071
Jul 15, 2024	39.80	39.80	38.26	38.27	38.27	206,346
Jul 12, 2024	39.81	40.07	39.24	39.80	39.80	233,562
Jul 11, 2024	38.52	39.75	38.52	39.69	39.69	307,376
Jul 10, 2024	37.90	39.19	37.71	38.11	38.11	219,021
Jul 9, 2024	36.23	37.99	36.23	37.80	37.80	260,634
Jul 8, 2024	37.60	38.25	36.20	36.50	36.50	297,914
Jul 5, 2024	38.13	38.13	38.13	38.13	38.13	-
Jul 4, 2024	39.50	40.29	38.02	38.13	38.13	344,771
Jul 3, 2024	40.00	40.30	39.50	39.80	39.80	224,749
Jul 2, 2024	40.80	41.00	40.00	40.04	40.04	157,463
Jul 1, 2024	40.88	41.47	40.05	40.65	40.65	167,978
Jun 28, 2024	40.30	41.68	40.19	40.80	40.80	206,588
Jun 27, 2024	41.26	41.50	40.10	40.32	40.32	249,585
Jun 26, 2024	40.43	41.49	39.80	41.45	41.45	237,585
Jun 25, 2024	41.11	41.69	40.17	40.55	40.55	341,600
Jun 24, 2024	43.55	43.57	41.05	41.15	41.15	817,654
Jun 21, 2024	45.41	46.46	43.88	43.98	43.98	1,031,667
Jun 20, 2024	43.02	45.96	42.20	45.14	45.14	1,164,102
Jun 19, 2024	44.80	44.80	43.00	43.01	43.01	381,301
Jun 18, 2024	43.48	44.97	43.42	44.41	44.41	380,270
Jun 17, 2024	43.75	44.00	43.12	43.48	43.48	297,623
Jun 14, 2024	44.96	44.96	43.21	43.51	43.51	576,401
Jun 13, 2024	43.99	45.50	43.30	44.97	44.97	875,933
Jun 12, 2024	44.00	45.00	43.80	44.35	44.35	811,477
Jun 11, 2024	44.77	45.00	43.08	44.06	44.06	741,188
Jun 7, 2024	45.60	45.68	44.00	44.86	44.86	706,247
Jun 6, 2024	47.68	47.70	44.51	45.60	45.60	1,355,153
Jun 5, 2024	54.08	54.08	47.01	48.05	48.05	2,628,089
Jun 4, 2024	52.60	56.01	51.20	54.08	54.08	1,765,231
Jun 3, 2024	0.285 Dividend
Jun 3, 2024	51.30	54.17	51.20	52.95	52.95	1,371,035
May 31, 2024	47.88	52.94	47.88	52.15	51.87	1,189,134
May 30, 2024	48.80	48.82	47.60	47.88	47.62	291,568
May 29, 2024	49.01	49.47	48.52	48.80	48.53	282,191
May 28, 2024	47.90	49.80	47.47	49.01	48.74	687,103
May 27, 2024	47.10	47.74	46.04	47.70	47.44	439,756
May 24, 2024	47.58	48.11	46.28	46.40	46.15	699,495
May 23, 2024	49.85	50.36	47.88	48.11	47.85	1,347,498
May 22, 2024	49.55	50.98	49.22	49.91	49.64	1,287,362
May 21, 2024	50.74	50.74	48.51	49.72	49.45	980,351
May 20, 2024	50.25	52.85	49.96	50.63	50.35	2,006,432
May 17, 2024	49.78	51.19	49.50	50.26	49.99	1,413,189
May 16, 2024	50.45	51.88	48.05	50.66	50.38	1,992,371
May 15, 2024	51.55	53.50	50.50	50.66	50.38	2,731,949
May 14, 2024	47.75	51.90	47.08	51.62	51.34	2,094,564
May 13, 2024	45.22	48.18	44.01	47.80	47.54	1,272,121
May 10, 2024	48.31	48.31	45.68	45.70	45.45	1,019,574
May 9, 2024	46.83	48.80	46.63	48.00	47.74	854,990
May 8, 2024	48.35	48.45	46.50	46.70	46.44	815,516
May 7, 2024	48.21	49.00	47.60	48.45	48.19	755,745
May 6, 2024	46.93	50.47	46.93	48.67	48.40	1,264,546
Apr 30, 2024	50.60	50.71	46.40	46.65	46.40	1,594,652

301550.SZ Zhejiang Sling Automobile Bearing Co., Ltd.

118.90

+13.24%

0305.HK WULING MOTORS

0.420

+2.44%

4543.TWO Man Zai Industrial Co., Ltd.

31.75

-6.07%

1533.TW Mobiletron Electronics Co.,Ltd.

30.55

-6.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Wuhan Lincontrol Automotive Electronics Co., Ltd. (688667.SS)

Related Tickers