Hefei Kewell Power System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	68.95	69.99	64.55	67.38	-	-1.84%	2,701,840
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
May 21, 2026	52.30	53.03	48.52	48.89	48.75	-6.91%	6,477,831
May 20, 2026	54.88	55.00	51.15	52.52	52.37	-2.58%	7,957,143
May 19, 2026	52.05	56.92	52.05	53.91	53.76	6.04%	10,623,577
May 18, 2026	50.77	52.46	48.19	50.84	50.70	-3.79%	12,180,343
May 15, 2026	53.42	57.52	52.69	52.84	52.69	-0.78%	11,466,108
May 14, 2026	51.01	56.92	50.22	53.25	53.11	1.54%	11,630,885
May 13, 2026	49.29	54.23	48.45	52.45	52.30	9.26%	11,418,584
May 12, 2026	47.92	48.85	46.39	48.00	47.87	3.21%	13,252,862
May 11, 2026	40.52	46.51	40.52	46.51	46.38	20.01%	11,239,134
May 8, 2026	39.23	40.04	38.64	38.75	38.65	-3.21%	3,944,259
May 7, 2026	38.46	41.98	37.89	40.04	39.93	4.94%	5,999,213
May 6, 2026	36.06	39.23	35.49	38.15	38.05	7.78%	6,145,834
Apr 30, 2026	35.23	36.54	34.76	35.40	35.30	1.25%	3,792,518
Apr 29, 2026	34.85	35.41	34.19	34.96	34.87	0.64%	3,010,610
Apr 28, 2026	34.87	35.58	34.26	34.74	34.64	-1.05%	3,630,111
Apr 27, 2026	34.30	36.25	34.01	35.11	35.01	2.10%	6,147,385
Apr 24, 2026	36.94	36.94	33.19	34.39	34.29	-9.61%	9,931,754
Apr 23, 2026	39.08	39.46	37.09	38.04	37.93	-3.42%	6,559,445
Apr 22, 2026	35.26	40.99	34.83	39.39	39.28	11.47%	9,372,756
Apr 21, 2026	35.59	36.05	34.62	35.33	35.23	-1.18%	2,506,099
Apr 20, 2026	36.39	36.54	35.50	35.75	35.66	-1.17%	2,930,400
Apr 17, 2026	36.57	36.73	35.28	36.18	36.08	0.62%	3,259,230
Apr 16, 2026	35.44	35.97	34.16	35.95	35.86	1.96%	3,478,295
Apr 15, 2026	35.76	36.39	35.15	35.26	35.17	-1.76%	3,888,926
Apr 14, 2026	35.03	36.06	34.46	35.89	35.79	3.23%	3,946,974
Apr 13, 2026	34.38	35.64	34.38	34.77	34.67	-0.07%	3,044,812
Apr 10, 2026	34.49	35.65	34.27	34.79	34.70	0.87%	3,470,708
Apr 9, 2026	35.00	35.40	34.39	34.49	34.40	-2.39%	4,397,454