Hefei Kewell Power System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.00	46.11	43.20	44.96	44.96	0.56%	4,178,593
Mar 26, 2026	47.07	47.22	44.03	44.71	44.71	-4.08%	5,210,786
Mar 25, 2026	48.80	48.82	46.06	46.61	46.61	-1.54%	6,622,038
Mar 24, 2026	44.00	47.34	44.00	47.34	47.34	20.00%	4,184,917
Mar 23, 2026	41.50	42.02	39.30	39.45	39.45	-7.18%	2,759,593
Mar 20, 2026	43.05	43.54	41.00	42.50	42.50	-1.07%	3,379,208
Mar 19, 2026	42.10	44.28	41.96	42.96	42.96	-0.39%	3,114,663
Mar 18, 2026	42.00	44.40	42.00	43.13	43.13	3.18%	4,008,091
Mar 17, 2026	45.57	46.68	41.66	41.80	41.80	-6.86%	3,998,117
Mar 16, 2026	45.66	46.00	43.90	44.88	44.88	-5.48%	3,574,078
Mar 13, 2026	46.96	48.76	46.22	47.48	47.48	2.93%	3,956,353
Mar 12, 2026	47.20	48.98	45.93	46.13	46.13	-0.37%	3,867,952
Mar 11, 2026	47.21	47.97	45.90	46.30	46.30	-0.67%	4,649,660
Mar 10, 2026	45.50	49.80	45.50	46.61	46.61	9.21%	7,206,091
Mar 9, 2026	43.50	43.50	41.68	42.68	42.68	-3.18%	4,129,297
Mar 6, 2026	45.45	46.00	43.50	44.08	44.08	-3.97%	4,439,234
Mar 5, 2026	49.95	49.95	45.12	45.90	45.90	-6.33%	7,833,820
Mar 4, 2026	40.08	49.30	39.98	49.00	49.00	19.22%	6,084,927
Mar 3, 2026	43.40	44.66	40.71	41.10	41.10	-5.30%	2,852,996
Mar 2, 2026	42.98	44.90	42.47	43.40	43.40	1.28%	3,418,415
Feb 27, 2026	41.47	43.96	41.14	42.85	42.85	2.78%	2,771,851
Feb 26, 2026	40.59	41.99	40.31	41.69	41.69	2.18%	1,222,484
Feb 25, 2026	41.26	41.36	40.10	40.80	40.80	0.54%	1,036,392
Feb 24, 2026	40.05	41.17	39.62	40.58	40.58	2.32%	1,183,515
Feb 13, 2026	39.56	40.45	39.09	39.66	39.66	0.74%	908,700
Feb 12, 2026	38.80	39.80	38.77	39.37	39.37	1.10%	1,204,729
Feb 11, 2026	39.20	39.39	38.84	38.94	38.94	-0.66%	683,708
Feb 10, 2026	39.31	39.79	39.12	39.20	39.20	-0.28%	811,077
Feb 9, 2026	38.40	39.69	38.40	39.31	39.31	2.88%	1,476,346
Feb 6, 2026	38.28	38.67	37.66	38.21	38.21	0.53%	782,171
Feb 5, 2026	39.55	39.88	38.00	38.01	37.91	-4.35%	1,415,313
Feb 4, 2026	39.41	40.88	38.91	39.74	39.64	0.84%	1,455,138
Feb 3, 2026	39.50	39.92	38.71	39.41	39.31	1.26%	984,364
Feb 2, 2026	39.78	40.25	38.81	38.92	38.82	-1.47%	1,054,094
Jan 30, 2026	38.80	39.97	38.35	39.50	39.40	1.96%	1,631,290
Jan 29, 2026	39.79	39.83	38.54	38.74	38.64	-2.39%	1,342,261
Jan 28, 2026	41.96	41.96	39.22	39.69	39.59	-3.74%	1,552,054
Jan 27, 2026	41.35	42.10	39.19	41.23	41.12	-0.22%	2,039,621
Jan 26, 2026	43.76	43.90	40.91	41.32	41.21	-4.09%	2,296,006
Jan 23, 2026	41.81	43.18	41.66	43.08	42.97	3.26%	1,472,176
Jan 22, 2026	42.86	42.86	41.57	41.72	41.61	-0.78%	885,938
Jan 21, 2026	40.90	42.69	40.60	42.05	41.94	2.36%	1,437,673
Jan 20, 2026	41.45	42.43	40.90	41.08	40.97	-0.89%	1,525,973
Jan 19, 2026	41.38	41.66	40.60	41.45	41.34	0.17%	1,114,127
Jan 16, 2026	40.86	41.99	40.63	41.38	41.27	2.12%	1,793,086
Jan 15, 2026	39.89	40.80	39.18	40.52	40.41	2.32%	1,473,319
Jan 14, 2026	39.48	40.20	38.98	39.60	39.50	0.38%	1,357,834
Jan 13, 2026	40.42	40.45	39.41	39.45	39.35	-2.28%	1,425,071
Jan 12, 2026	40.35	40.60	39.70	40.37	40.26	1.05%	2,020,382
Jan 9, 2026	39.28	40.30	38.18	39.95	39.84	2.96%	1,893,595