Hefei Kewell Power System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	41.81	43.18	41.66	43.08	43.08	3.26%	1,472,176
Jan 22, 2026	42.86	42.86	41.57	41.72	41.72	-0.78%	885,938
Jan 21, 2026	40.90	42.69	40.60	42.05	42.05	2.36%	1,437,673
Jan 20, 2026	41.45	42.43	40.90	41.08	41.08	-0.89%	1,525,973
Jan 19, 2026	41.38	41.66	40.60	41.45	41.45	0.17%	1,114,127
Jan 16, 2026	40.86	41.99	40.63	41.38	41.38	2.12%	1,793,086
Jan 15, 2026	39.89	40.80	39.18	40.52	40.52	2.32%	1,473,319
Jan 14, 2026	39.48	40.20	38.98	39.60	39.60	0.38%	1,357,834
Jan 13, 2026	40.42	40.45	39.41	39.45	39.45	-2.28%	1,425,071
Jan 12, 2026	40.35	40.60	39.70	40.37	40.37	1.05%	2,020,382
Jan 9, 2026	39.28	40.30	38.18	39.95	39.95	2.96%	1,893,595
Jan 8, 2026	37.75	39.19	37.51	38.80	38.80	2.13%	1,549,897
Jan 7, 2026	37.28	37.99	37.09	37.99	37.99	2.10%	986,883
Jan 6, 2026	37.42	38.14	37.15	37.21	37.21	-1.06%	1,151,846
Jan 5, 2026	36.88	37.95	36.86	37.61	37.61	2.12%	937,800
Dec 31, 2025	37.12	37.12	36.44	36.83	36.83	0.27%	559,543
Dec 30, 2025	37.17	37.33	36.71	36.73	36.73	-1.18%	822,542
Dec 29, 2025	37.63	37.70	36.50	37.17	37.17	-1.56%	925,788
Dec 26, 2025	38.25	38.60	37.52	37.76	37.76	-2.43%	1,113,455
Dec 25, 2025	38.39	38.79	37.88	38.70	38.70	-	1,029,181
Dec 24, 2025	37.21	39.80	36.91	38.70	38.70	4.51%	2,003,292
Dec 23, 2025	37.32	37.49	36.82	37.03	37.03	-0.75%	568,358
Dec 22, 2025	36.56	37.48	36.56	37.31	37.31	2.05%	743,598
Dec 19, 2025	36.23	37.13	36.05	36.56	36.56	0.91%	909,581
Dec 18, 2025	36.64	36.80	35.99	36.23	36.23	-1.41%	784,390
Dec 17, 2025	36.65	37.01	35.72	36.75	36.75	0.25%	649,735
Dec 16, 2025	37.30	37.50	36.40	36.66	36.66	-2.29%	827,282
Dec 15, 2025	37.59	38.25	36.99	37.52	37.52	1.82%	1,276,130
Dec 12, 2025	36.81	37.30	36.56	36.85	36.85	-0.14%	813,046
Dec 11, 2025	37.88	38.33	36.88	36.90	36.90	-2.48%	971,078
Dec 10, 2025	39.00	39.00	37.51	37.84	37.84	-2.92%	1,028,314
Dec 9, 2025	39.13	39.52	38.70	38.98	38.98	-0.10%	1,065,717
Dec 8, 2025	37.68	39.72	37.66	39.02	39.02	4.05%	1,594,014
Dec 5, 2025	36.81	37.60	36.30	37.50	37.50	1.93%	917,816
Dec 4, 2025	37.23	37.64	36.38	36.79	36.79	-1.63%	1,103,649
Dec 3, 2025	38.39	38.66	37.03	37.40	37.40	-1.55%	1,033,653
Dec 2, 2025	38.42	38.73	37.59	37.99	37.99	-0.13%	1,207,700
Dec 1, 2025	38.84	39.45	37.76	38.04	38.04	-2.06%	1,585,576
Nov 28, 2025	38.14	39.86	37.15	38.84	38.84	1.70%	1,765,868
Nov 27, 2025	37.40	38.55	37.08	38.19	38.19	2.66%	1,092,044
Nov 26, 2025	37.90	37.90	36.91	37.20	37.20	-1.27%	932,381
Nov 25, 2025	37.58	38.48	37.06	37.68	37.68	0.32%	1,427,609
Nov 24, 2025	35.14	37.65	35.10	37.56	37.56	7.65%	2,358,660
Nov 21, 2025	36.80	36.80	34.75	34.89	34.89	-5.19%	1,403,552
Nov 20, 2025	37.61	37.86	36.37	36.80	36.80	-1.84%	1,356,044
Nov 19, 2025	38.41	39.00	37.30	37.49	37.49	-2.19%	1,830,698
Nov 18, 2025	39.87	39.87	38.05	38.33	38.33	-2.22%	1,354,673
Nov 17, 2025	38.41	40.04	38.41	39.20	39.20	1.55%	1,483,509
Nov 14, 2025	39.01	39.33	38.32	38.60	38.60	-1.25%	1,283,536
Nov 13, 2025	38.26	40.36	38.07	39.09	39.09	2.20%	1,989,083