Hefei Kewell Power System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	64.08	70.00	62.99	67.20	-	7.69%	4,882,466
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
Mar 18, 2026	42.00	44.40	42.00	43.13	43.13	3.18%	4,008,091
Mar 17, 2026	45.57	46.68	41.66	41.80	41.80	-6.86%	3,998,117
Mar 16, 2026	45.66	46.00	43.90	44.88	44.88	-5.48%	3,574,078
Mar 13, 2026	46.96	48.76	46.22	47.48	47.48	2.93%	3,956,353
Mar 12, 2026	47.20	48.98	45.93	46.13	46.13	-0.37%	3,867,952
Mar 11, 2026	47.21	47.97	45.90	46.30	46.30	-0.67%	4,649,660
Mar 10, 2026	45.50	49.80	45.50	46.61	46.61	9.21%	7,206,091
Mar 9, 2026	43.50	43.50	41.68	42.68	42.68	-3.18%	4,129,297
Mar 6, 2026	45.45	46.00	43.50	44.08	44.08	-3.97%	4,439,234
Mar 5, 2026	49.95	49.95	45.12	45.90	45.90	-6.33%	7,833,820
Mar 4, 2026	40.08	49.30	39.98	49.00	49.00	19.22%	6,084,927
Mar 3, 2026	43.40	44.66	40.71	41.10	41.10	-5.30%	2,852,996
Mar 2, 2026	42.98	44.90	42.47	43.40	43.40	1.28%	3,418,415
Feb 27, 2026	41.47	43.96	41.14	42.85	42.85	2.78%	2,771,851