Hefei Kewell Power System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	37.21	38.85	36.10	38.41	38.41	0.95%	3,173,549
Aug 24, 2026	39.38	40.48	37.00	38.05	38.05	-5.58%	3,327,697
Aug 21, 2026	38.50	41.39	38.11	40.30	40.30	3.39%	2,535,443
Aug 20, 2026	38.87	39.88	38.23	38.98	38.98	2.02%	2,861,958
Aug 19, 2026	41.50	42.12	38.00	38.21	38.21	-10.35%	4,304,734
Aug 18, 2026	43.43	44.18	41.50	42.62	42.62	-1.59%	4,082,423
Aug 17, 2026	42.20	43.38	41.50	43.31	43.31	2.63%	3,316,583
Aug 14, 2026	42.11	42.85	41.25	42.20	42.20	1.22%	4,051,799
Aug 13, 2026	40.99	45.00	40.50	41.69	41.69	2.33%	5,025,365
Aug 12, 2026	39.37	41.37	39.00	40.74	40.74	4.19%	3,029,884
Aug 11, 2026	39.39	40.27	38.38	39.10	39.10	-0.20%	3,050,490
Aug 10, 2026	41.20	43.00	38.36	39.18	39.18	-2.29%	3,344,058
Aug 7, 2026	39.41	40.42	37.76	40.10	40.10	3.03%	3,518,258
Aug 6, 2026	37.92	39.43	37.29	38.92	38.92	2.15%	3,372,321
Aug 5, 2026	35.75	39.53	34.58	38.10	38.10	8.70%	4,430,933
Aug 4, 2026	33.37	35.40	32.70	35.05	35.05	7.12%	3,258,951
Aug 3, 2026	34.49	34.51	32.05	32.72	32.72	-4.61%	4,197,011
Jul 31, 2026	34.98	36.99	34.24	34.30	34.30	5.21%	3,487,608
Jul 30, 2026	35.66	36.15	31.80	32.60	32.60	-8.86%	3,119,671
Jul 29, 2026	36.77	36.88	34.16	35.77	35.77	-2.00%	2,677,850
Jul 28, 2026	39.00	39.65	36.10	36.50	36.50	-7.83%	2,232,145
Jul 27, 2026	39.00	40.36	38.15	39.60	39.60	2.43%	2,091,174
Jul 24, 2026	39.61	40.16	38.00	38.66	38.66	-2.84%	2,190,098
Jul 23, 2026	39.09	41.48	39.08	39.79	39.79	1.79%	2,644,379
Jul 22, 2026	39.50	40.60	38.58	39.09	39.09	-1.24%	3,534,626
Jul 21, 2026	36.00	39.80	32.08	39.58	39.58	12.19%	6,592,007
Jul 20, 2026	39.54	40.84	33.55	35.28	35.28	-9.24%	5,120,475
Jul 17, 2026	45.24	45.37	38.15	38.87	38.87	-12.96%	3,965,887
Jul 16, 2026	48.00	49.08	44.40	44.66	44.66	-8.43%	3,070,630
Jul 15, 2026	51.00	51.28	48.36	48.77	48.77	-3.46%	2,600,055
Jul 14, 2026	47.80	51.12	46.66	50.52	50.52	5.12%	3,625,603
Jul 13, 2026	52.00	54.94	47.80	48.06	48.06	-11.49%	4,521,273
Jul 10, 2026	55.41	58.95	54.30	54.30	54.30	-0.37%	4,227,123
Jul 9, 2026	52.00	55.54	50.96	54.50	54.50	0.59%	4,643,897
Jul 8, 2026	56.99	57.30	52.30	54.18	54.18	-3.23%	3,438,755
Jul 7, 2026	60.90	61.00	55.80	55.99	55.99	-3.85%	3,476,758
Jul 6, 2026	57.17	60.60	56.37	58.23	58.23	-	4,460,243
Jul 3, 2026	61.30	61.57	57.50	58.23	58.23	-5.15%	4,273,216
Jul 2, 2026	65.00	66.88	60.80	61.39	61.39	-8.58%	4,719,941
Jul 1, 2026	69.06	70.00	65.00	67.15	67.15	-4.44%	5,297,385
Jun 30, 2026	67.32	70.95	65.09	70.27	70.27	3.35%	5,096,950
Jun 29, 2026	72.51	74.79	65.65	67.99	67.99	-7.08%	6,916,690
Jun 26, 2026	75.88	80.00	70.32	73.17	73.17	-3.50%	6,899,784
Jun 25, 2026	76.14	76.14	71.60	75.82	75.82	-0.24%	6,089,808
Jun 24, 2026	66.88	77.17	66.88	76.00	76.00	13.26%	9,634,630
Jun 23, 2026	68.95	69.99	64.55	67.10	67.10	-2.24%	5,877,792
Jun 22, 2026	70.92	72.50	66.78	68.64	68.64	-1.94%	7,035,434
Jun 18, 2026	75.24	76.11	69.00	70.00	70.00	-9.33%	10,324,377
Jun 17, 2026	71.50	80.33	71.50	77.20	77.20	8.82%	7,747,893
Jun 16, 2026	62.29	71.85	61.18	70.94	70.94	13.61%	6,997,785