Hefei Kewell Power System Co.,Ltd. (SHA:688551)
China · Delayed Price · Currency is CNY 39.00
+0.67 (1.75%)
Sep 14, 2026, 3:00 PM CST
Hefei Kewell Power System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 38.22 | 39.29 | 37.03 | 39.00 | 39.00 | 1.75% | 3,461,674 |
| Sep 11, 2026 | 38.01 | 39.88 | 36.54 | 38.33 | 38.33 | -0.83% | 4,673,607 |
| Sep 10, 2026 | 38.10 | 39.70 | 37.15 | 38.65 | 38.65 | 0.70% | 3,813,581 |
| Sep 9, 2026 | 38.80 | 39.71 | 38.03 | 38.38 | 38.38 | -1.46% | 2,638,113 |
| Sep 8, 2026 | 38.61 | 39.20 | 37.50 | 38.95 | 38.95 | 0.96% | 3,436,076 |
| Sep 7, 2026 | 37.53 | 39.02 | 36.88 | 38.58 | 38.58 | 4.61% | 3,934,535 |
| Sep 4, 2026 | 38.03 | 38.85 | 36.43 | 36.88 | 36.88 | -2.95% | 3,689,950 |
| Sep 3, 2026 | 36.52 | 38.99 | 36.10 | 38.00 | 38.00 | 3.94% | 4,857,697 |
| Sep 2, 2026 | 36.71 | 37.35 | 36.03 | 36.56 | 36.56 | -2.38% | 4,930,336 |
| Sep 1, 2026 | 40.96 | 41.27 | 37.37 | 37.45 | 37.45 | -9.37% | 6,719,349 |
| Aug 31, 2026 | 41.34 | 43.34 | 40.11 | 41.32 | 41.32 | -2.64% | 6,617,296 |
| Aug 28, 2026 | 40.02 | 43.44 | 39.50 | 42.44 | 42.44 | 5.70% | 5,598,859 |
| Aug 27, 2026 | 37.90 | 40.28 | 37.50 | 40.15 | 40.15 | 6.02% | 2,875,908 |
| Aug 26, 2026 | 39.17 | 39.17 | 36.60 | 37.87 | 37.87 | -1.41% | 2,735,654 |
| Aug 25, 2026 | 37.21 | 38.85 | 36.10 | 38.41 | 38.41 | 0.95% | 3,173,549 |
| Aug 24, 2026 | 39.38 | 40.48 | 37.00 | 38.05 | 38.05 | -5.58% | 3,327,697 |
| Aug 21, 2026 | 38.50 | 41.39 | 38.11 | 40.30 | 40.30 | 3.39% | 2,535,443 |
| Aug 20, 2026 | 38.87 | 39.88 | 38.23 | 38.98 | 38.98 | 2.02% | 2,861,958 |
| Aug 19, 2026 | 41.50 | 42.12 | 38.00 | 38.21 | 38.21 | -10.35% | 4,304,734 |
| Aug 18, 2026 | 43.43 | 44.18 | 41.50 | 42.62 | 42.62 | -1.59% | 4,082,423 |
| Aug 17, 2026 | 42.20 | 43.38 | 41.50 | 43.31 | 43.31 | 2.63% | 3,316,583 |
| Aug 14, 2026 | 42.11 | 42.85 | 41.25 | 42.20 | 42.20 | 1.22% | 4,051,799 |
| Aug 13, 2026 | 40.99 | 45.00 | 40.50 | 41.69 | 41.69 | 2.33% | 5,025,365 |
| Aug 12, 2026 | 39.37 | 41.37 | 39.00 | 40.74 | 40.74 | 4.19% | 3,029,884 |
| Aug 11, 2026 | 39.39 | 40.27 | 38.38 | 39.10 | 39.10 | -0.20% | 3,050,490 |
| Aug 10, 2026 | 41.20 | 43.00 | 38.36 | 39.18 | 39.18 | -2.29% | 3,344,058 |
| Aug 7, 2026 | 39.41 | 40.42 | 37.76 | 40.10 | 40.10 | 3.03% | 3,518,258 |
| Aug 6, 2026 | 37.92 | 39.43 | 37.29 | 38.92 | 38.92 | 2.15% | 3,372,321 |
| Aug 5, 2026 | 35.75 | 39.53 | 34.58 | 38.10 | 38.10 | 8.70% | 4,430,933 |
| Aug 4, 2026 | 33.37 | 35.40 | 32.70 | 35.05 | 35.05 | 7.12% | 3,258,951 |
| Aug 3, 2026 | 34.49 | 34.51 | 32.05 | 32.72 | 32.72 | -4.61% | 4,197,011 |
| 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 |