Hefei Kewell Power System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	58.23	62.78	58.23	62.44	62.44	6.55%	5,961,884
Jun 12, 2026	62.41	63.36	57.00	58.60	58.60	-0.96%	7,434,987
Jun 11, 2026	64.20	64.20	58.17	59.17	59.17	-7.24%	5,492,813
Jun 10, 2026	64.00	68.15	63.34	63.79	63.79	-5.50%	7,034,768
Jun 9, 2026	59.06	68.33	58.82	67.50	67.50	14.99%	9,804,616
Jun 8, 2026	49.34	63.81	49.25	58.70	58.70	8.54%	10,767,438
Jun 5, 2026	57.00	57.11	53.20	54.08	54.08	-3.56%	5,950,531
Jun 4, 2026	52.39	57.28	51.09	56.23	56.08	7.50%	6,941,847
Jun 3, 2026	50.85	55.62	50.85	52.31	52.16	2.72%	5,755,065
Jun 2, 2026	51.32	52.02	45.40	50.92	50.78	-0.60%	6,553,649
Jun 1, 2026	52.79	55.46	51.23	51.23	51.09	-2.06%	7,892,299
May 29, 2026	55.59	56.77	51.79	52.31	52.16	-5.69%	8,196,633
May 28, 2026	53.39	59.21	53.39	55.46	55.31	0.40%	9,744,938
May 27, 2026	53.85	60.39	53.85	55.24	55.09	8.31%	9,900,594
May 26, 2026	54.94	57.56	50.91	51.00	50.86	-7.81%	8,873,558
May 25, 2026	53.22	58.45	52.31	55.32	55.17	7.33%	7,627,775
May 22, 2026	50.00	52.28	48.09	51.55	51.41	5.44%	7,329,641