Hefei Kewell Power System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	66.72	67.63	59.02	66.20	66.20	-0.60%	5,041,269
Jun 1, 2026	68.63	72.10	66.60	66.60	66.60	-2.06%	6,071,000
May 29, 2026	72.26	73.80	67.33	68.00	68.00	-5.69%	6,305,103
May 28, 2026	69.40	76.97	69.40	72.10	72.10	0.40%	7,496,107
May 27, 2026	70.00	78.50	70.00	71.81	71.81	8.31%	7,615,842
May 26, 2026	71.42	74.83	66.18	66.30	66.30	-7.81%	6,825,814
May 25, 2026	69.19	75.99	68.00	71.92	71.92	7.33%	5,867,520
May 22, 2026	65.00	67.96	62.51	67.01	67.01	5.44%	5,638,186
May 21, 2026	67.99	68.94	63.08	63.55	63.55	-6.91%	4,982,948
May 20, 2026	71.34	71.50	66.50	68.27	68.27	-2.58%	6,120,880
May 19, 2026	67.66	74.00	67.66	70.08	70.08	6.04%	8,171,983
May 18, 2026	66.00	68.20	62.65	66.09	66.09	-3.79%	9,369,496
May 15, 2026	69.45	74.77	68.50	68.69	68.69	-0.78%	8,820,084
May 14, 2026	66.31	74.00	65.29	69.23	69.23	1.54%	8,946,835
May 13, 2026	64.08	70.50	62.99	68.18	68.18	9.26%	8,783,527
May 12, 2026	62.30	63.50	60.31	62.40	62.40	3.21%	10,194,510
May 11, 2026	52.68	60.46	52.68	60.46	60.46	20.01%	8,645,489
May 8, 2026	51.00	52.05	50.23	50.38	50.38	-3.21%	3,034,046
May 7, 2026	50.00	54.57	49.26	52.05	52.05	4.94%	4,614,780
May 6, 2026	46.88	51.00	46.13	49.60	49.60	7.78%	4,727,566
Apr 30, 2026	45.80	47.50	45.19	46.02	46.02	1.25%	2,917,322
Apr 29, 2026	45.30	46.03	44.45	45.45	45.45	0.64%	2,315,855
Apr 28, 2026	45.33	46.25	44.54	45.16	45.16	-1.05%	2,792,394
Apr 27, 2026	44.59	47.12	44.21	45.64	45.64	2.10%	4,728,759
Apr 24, 2026	48.02	48.02	43.14	44.70	44.70	-9.61%	7,639,811
Apr 23, 2026	50.80	51.30	48.22	49.45	49.45	-3.42%	5,045,728
Apr 22, 2026	45.84	53.28	45.28	51.20	51.20	11.47%	7,209,813
Apr 21, 2026	46.26	46.86	45.00	45.93	45.93	-1.18%	1,927,769
Apr 20, 2026	47.30	47.50	46.15	46.48	46.48	-1.17%	2,254,154
Apr 17, 2026	47.54	47.75	45.86	47.03	47.03	0.62%	2,507,101
Apr 16, 2026	46.07	46.76	44.41	46.74	46.74	1.96%	2,675,612
Apr 15, 2026	46.49	47.31	45.70	45.84	45.84	-1.76%	2,991,482
Apr 14, 2026	45.54	46.88	44.80	46.66	46.66	3.23%	3,036,134
Apr 13, 2026	44.69	46.33	44.69	45.20	45.20	-0.07%	2,342,164
Apr 10, 2026	44.84	46.35	44.55	45.23	45.23	0.87%	2,669,776
Apr 9, 2026	45.50	46.02	44.70	44.84	44.84	-2.39%	3,382,658
Apr 8, 2026	44.68	46.10	44.06	45.94	45.94	8.61%	4,323,006
Apr 7, 2026	40.89	43.20	40.89	42.30	42.30	2.67%	2,539,381
Apr 3, 2026	42.10	42.19	40.64	41.20	41.20	-2.09%	2,398,152
Apr 2, 2026	42.66	44.69	41.71	42.08	42.08	-1.82%	3,314,217
Apr 1, 2026	43.05	44.44	41.92	42.86	42.86	2.98%	3,902,127
Mar 31, 2026	45.35	45.35	41.50	41.62	41.62	-7.20%	4,483,086
Mar 30, 2026	43.98	45.18	43.62	44.85	44.85	-0.24%	3,156,668
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