Hangzhou Kelin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	57.36	60.65	57.18	59.64	59.64	2.19%	4,874,731
Jan 7, 2026	53.71	58.38	53.26	58.36	58.36	9.64%	5,346,623
Jan 6, 2026	53.75	54.17	52.70	53.23	53.23	1.01%	2,508,066
Jan 5, 2026	50.85	52.99	50.70	52.70	52.70	3.64%	5,292,452
Dec 31, 2025	48.89	51.98	46.83	50.85	50.85	4.74%	5,281,742
Dec 30, 2025	49.72	49.72	48.14	48.55	48.55	-1.06%	1,212,200
Dec 29, 2025	48.33	50.02	48.09	49.07	49.07	2.10%	2,134,365
Dec 26, 2025	49.45	50.24	47.80	48.06	48.06	-2.91%	2,566,783
Dec 25, 2025	50.54	51.41	49.04	49.50	49.50	-2.60%	3,889,994
Dec 24, 2025	49.98	51.06	49.68	50.82	50.82	0.14%	1,708,602
Dec 23, 2025	50.75	52.75	49.88	50.75	50.75	0.46%	2,718,307
Dec 22, 2025	48.01	50.80	48.01	50.52	50.52	4.79%	2,406,345
Dec 19, 2025	49.40	51.78	47.93	48.21	48.21	-1.59%	2,718,108
Dec 18, 2025	49.00	49.86	48.70	48.99	48.99	-1.88%	990,644
Dec 17, 2025	48.61	50.00	48.20	49.93	49.93	1.69%	1,383,815