Hefei Kewell Power System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	27.73	27.73	26.81	27.07	27.07	-1.96%	518,792
Nov 2, 2026	27.52	27.91	26.51	27.61	27.61	3.33%	3,358,709
Oct 30, 2026	27.32	28.89	26.66	26.72	26.72	-5.35%	3,057,006
Oct 29, 2026	29.55	29.98	28.21	28.23	28.23	-4.85%	2,163,661
Oct 28, 2026	29.00	30.11	28.69	29.67	29.67	3.89%	2,322,052
Oct 27, 2026	30.02	30.90	28.56	28.56	28.56	-4.13%	1,946,614
Oct 26, 2026	30.58	30.59	29.57	29.79	29.79	-3.25%	2,534,371
Oct 23, 2026	29.27	30.84	26.85	30.79	30.79	3.08%	3,698,812
Oct 22, 2026	30.93	31.34	29.73	29.87	29.87	-4.02%	2,075,711
Oct 21, 2026	31.63	32.29	30.92	31.12	31.12	-0.99%	1,804,326
Oct 20, 2026	30.61	32.00	30.01	31.43	31.43	3.39%	2,138,032
Oct 19, 2026	31.00	31.50	28.91	30.40	30.40	-2.66%	2,327,105
Oct 16, 2026	31.94	32.49	30.81	31.23	31.23	0.06%	1,642,794
Oct 15, 2026	31.02	31.79	30.40	31.21	31.21	-4.56%	2,619,938
Oct 14, 2026	34.35	34.50	32.68	32.70	32.70	-4.41%	2,048,852
Oct 13, 2026	33.53	34.70	31.98	34.21	34.21	0.18%	2,930,649
Oct 12, 2026	34.90	34.96	33.60	34.15	34.15	-1.87%	2,211,524
Oct 9, 2026	36.05	36.12	32.77	34.80	34.80	-2.52%	4,307,996
Oct 8, 2026	36.88	39.48	35.20	35.70	35.70	-3.20%	3,966,429
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