Hefei Kewell Power System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	38.87	39.55	36.63	36.88	36.88	-4.33%	3,236,045
Sep 29, 2026	38.02	39.55	37.34	38.55	38.55	0.71%	3,135,026
Sep 28, 2026	43.31	43.39	37.57	38.28	38.28	-11.39%	5,336,767
Sep 24, 2026	43.25	45.77	42.09	43.30	43.20	0.12%	6,673,771
Sep 23, 2026	40.38	44.32	40.38	43.25	43.15	7.05%	5,476,318
Sep 22, 2026	41.80	42.00	40.07	40.40	40.31	-1.54%	3,006,935
Sep 21, 2026	40.20	42.10	40.20	41.03	40.94	1.43%	3,372,821
Sep 18, 2026	39.80	40.95	38.96	40.45	40.36	3.45%	3,578,840
Sep 17, 2026	40.07	40.41	39.00	39.10	39.01	-2.08%	2,815,793
Sep 16, 2026	38.00	40.07	37.90	39.93	39.84	4.42%	4,466,720
Sep 15, 2026	39.00	40.09	38.15	38.24	38.15	-1.95%	3,480,789
Sep 14, 2026	38.22	39.29	37.03	39.00	38.91	1.75%	3,461,674
Sep 11, 2026	38.01	39.88	36.54	38.33	38.24	-0.83%	4,673,607
Sep 10, 2026	38.10	39.70	37.15	38.65	38.56	0.70%	3,813,581
Sep 9, 2026	38.80	39.71	38.03	38.38	38.29	-1.46%	2,638,113
Sep 8, 2026	38.61	39.20	37.50	38.95	38.86	0.96%	3,436,076
Sep 7, 2026	37.53	39.02	36.88	38.58	38.49	4.61%	3,934,535
Sep 4, 2026	38.03	38.85	36.43	36.88	36.79	-2.95%	3,689,950
Sep 3, 2026	36.52	38.99	36.10	38.00	37.91	3.94%	4,857,697
Sep 2, 2026	36.71	37.35	36.03	36.56	36.48	-2.38%	4,930,336
Sep 1, 2026	40.96	41.27	37.37	37.45	37.36	-9.37%	6,719,349
Aug 31, 2026	41.34	43.34	40.11	41.32	41.22	-2.64%	6,617,296
Aug 28, 2026	40.02	43.44	39.50	42.44	42.34	5.70%	5,598,859
Aug 27, 2026	37.90	40.28	37.50	40.15	40.06	6.02%	2,875,908
Aug 26, 2026	39.17	39.17	36.60	37.87	37.78	-1.41%	2,735,654
Aug 25, 2026	37.21	38.85	36.10	38.41	38.32	0.95%	3,173,549
Aug 24, 2026	39.38	40.48	37.00	38.05	37.96	-5.58%	3,327,697
Aug 21, 2026	38.50	41.39	38.11	40.30	40.21	3.39%	2,535,443
Aug 20, 2026	38.87	39.88	38.23	38.98	38.89	2.02%	2,861,958
Aug 19, 2026	41.50	42.12	38.00	38.21	38.12	-10.35%	4,304,734
Aug 18, 2026	43.43	44.18	41.50	42.62	42.52	-1.59%	4,082,423
Aug 17, 2026	42.20	43.38	41.50	43.31	43.21	2.63%	3,316,583
Aug 14, 2026	42.11	42.85	41.25	42.20	42.10	1.22%	4,051,799
Aug 13, 2026	40.99	45.00	40.50	41.69	41.59	2.33%	5,025,365
Aug 12, 2026	39.37	41.37	39.00	40.74	40.65	4.19%	3,029,884
Aug 11, 2026	39.39	40.27	38.38	39.10	39.01	-0.20%	3,050,490
Aug 10, 2026	41.20	43.00	38.36	39.18	39.09	-2.29%	3,344,058
Aug 7, 2026	39.41	40.42	37.76	40.10	40.01	3.03%	3,518,258
Aug 6, 2026	37.92	39.43	37.29	38.92	38.83	2.15%	3,372,321
Aug 5, 2026	35.75	39.53	34.58	38.10	38.01	8.70%	4,430,933
Aug 4, 2026	33.37	35.40	32.70	35.05	34.97	7.12%	3,258,951
Aug 3, 2026	34.49	34.51	32.05	32.72	32.64	-4.61%	4,197,011
Jul 31, 2026	34.98	36.99	34.24	34.30	34.22	5.21%	3,487,608
Jul 30, 2026	35.66	36.15	31.80	32.60	32.52	-8.86%	3,119,671
Jul 29, 2026	36.77	36.88	34.16	35.77	35.69	-2.00%	2,677,850
Jul 28, 2026	39.00	39.65	36.10	36.50	36.42	-7.83%	2,232,145
Jul 27, 2026	39.00	40.36	38.15	39.60	39.51	2.43%	2,091,174
Jul 24, 2026	39.61	40.16	38.00	38.66	38.57	-2.84%	2,190,098
Jul 23, 2026	39.09	41.48	39.08	39.79	39.70	1.79%	2,644,379
Jul 22, 2026	39.50	40.60	38.58	39.09	39.00	-1.24%	3,534,626