Hangzhou Kelin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.95	52.45	50.99	51.82	-	-0.63%	194,164
Mar 26, 2026	53.53	53.82	51.75	52.15	52.15	-2.40%	662,082
Mar 25, 2026	53.11	54.10	52.45	53.43	53.43	1.21%	1,043,574
Mar 24, 2026	50.98	53.34	49.21	52.79	52.79	5.71%	1,336,049
Mar 23, 2026	53.00	53.23	49.35	49.94	49.94	-8.27%	1,932,210
Mar 20, 2026	58.48	58.66	54.37	54.44	54.44	-6.17%	1,224,714
Mar 19, 2026	55.31	60.00	55.31	58.02	58.02	3.37%	1,795,425
Mar 18, 2026	56.11	56.97	55.15	56.13	56.13	-0.43%	798,703
Mar 17, 2026	57.70	58.23	56.28	56.37	56.37	-2.31%	1,184,259
Mar 16, 2026	61.13	61.13	56.66	57.70	57.70	-4.63%	1,997,635
Mar 13, 2026	60.52	60.99	59.51	60.50	60.50	1.24%	808,464
Mar 12, 2026	60.41	61.58	59.65	59.76	59.76	-2.37%	886,662
Mar 11, 2026	62.13	63.00	60.56	61.21	61.21	-1.45%	1,058,804
Mar 10, 2026	60.00	62.31	59.80	62.11	62.11	3.71%	1,486,651
Mar 9, 2026	61.00	61.00	59.10	59.89	59.89	-2.62%	1,073,810
Mar 6, 2026	60.20	64.00	59.51	61.50	61.50	2.16%	1,700,268
Mar 5, 2026	58.79	60.30	58.30	60.20	60.20	2.92%	1,957,440
Mar 4, 2026	57.07	59.85	56.58	58.49	58.49	1.93%	1,649,409
Mar 3, 2026	57.02	59.99	57.02	57.38	57.38	-0.54%	1,372,391
Mar 2, 2026	59.00	59.42	57.11	57.69	57.69	-3.04%	1,234,183
Feb 27, 2026	60.69	60.69	59.01	59.50	59.50	-0.93%	1,086,052
Feb 26, 2026	59.44	60.33	58.22	60.06	60.06	0.99%	1,134,692
Feb 25, 2026	58.55	59.85	57.78	59.47	59.47	1.68%	1,073,687
Feb 24, 2026	57.68	59.32	57.62	58.49	58.49	2.13%	1,253,087
Feb 13, 2026	56.63	58.18	56.63	57.27	57.27	-	867,166
Feb 12, 2026	57.62	58.25	56.28	57.27	57.27	1.38%	1,368,651
Feb 11, 2026	59.72	59.80	56.30	56.49	56.49	-5.39%	2,287,623
Feb 10, 2026	61.27	61.27	58.78	59.71	59.71	-2.45%	1,324,362
Feb 9, 2026	62.82	62.82	59.13	61.21	61.21	1.97%	2,610,644
Feb 6, 2026	58.86	60.60	58.53	60.03	60.03	0.28%	998,452
Feb 5, 2026	60.38	60.98	59.04	59.86	59.86	-0.86%	877,198
Feb 4, 2026	61.20	62.00	59.69	60.38	60.38	-0.85%	887,333
Feb 3, 2026	59.40	61.74	59.40	60.90	60.90	2.35%	1,364,713
Feb 2, 2026	59.86	62.37	58.50	59.50	59.50	-0.60%	2,022,280
Jan 30, 2026	59.01	60.55	57.64	59.86	59.86	1.13%	1,898,081
Jan 29, 2026	60.99	61.61	58.81	59.19	59.19	-3.08%	1,441,807
Jan 28, 2026	62.59	62.59	60.81	61.07	61.07	-2.02%	936,424
Jan 27, 2026	60.67	62.71	59.85	62.33	62.33	2.01%	1,835,927
Jan 26, 2026	65.38	66.96	60.76	61.10	61.10	-7.28%	2,662,446
Jan 23, 2026	64.20	66.38	63.52	65.90	65.90	3.36%	1,570,090
Jan 22, 2026	63.52	65.85	63.03	63.76	63.76	-0.38%	1,045,748
Jan 21, 2026	64.35	64.35	62.81	64.00	64.00	-0.36%	1,145,507
Jan 20, 2026	66.49	66.67	64.00	64.23	64.23	-1.47%	2,388,643
Jan 19, 2026	64.10	65.79	62.83	65.19	65.19	1.70%	1,956,797
Jan 16, 2026	65.00	65.50	63.35	64.10	64.10	0.63%	2,281,762
Jan 15, 2026	60.81	63.85	60.00	63.70	63.70	4.74%	2,634,853
Jan 14, 2026	61.02	62.97	59.61	60.82	60.82	0.03%	2,888,396
Jan 13, 2026	64.01	64.85	60.71	60.80	60.80	-5.96%	4,336,099
Jan 12, 2026	60.15	65.12	60.15	64.65	64.65	6.54%	5,253,926
Jan 9, 2026	58.32	61.01	58.32	60.68	60.68	1.74%	4,272,916