Hangzhou Kelin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	49.51	49.52	47.85	49.10	49.10	-1.25%	1,880,543
Dec 15, 2025	51.54	51.54	49.51	49.72	49.72	-2.57%	2,855,080
Dec 12, 2025	47.76	51.88	47.01	51.03	51.03	8.23%	5,192,898
Dec 11, 2025	49.58	52.48	46.01	47.15	47.15	-5.04%	6,048,948
Dec 10, 2025	49.00	49.95	48.31	49.65	49.65	1.35%	1,810,142
Dec 9, 2025	50.80	52.50	48.80	48.99	48.99	-3.51%	3,810,701
Dec 8, 2025	49.22	50.85	48.87	50.77	50.77	3.57%	2,036,035
Dec 5, 2025	49.77	49.77	48.07	49.02	49.02	-0.20%	1,180,085
Dec 4, 2025	48.20	49.96	48.20	49.12	49.12	1.91%	1,679,824
Dec 3, 2025	47.84	48.37	47.10	48.20	48.20	0.75%	1,275,245
Dec 2, 2025	47.19	48.63	46.35	47.84	47.84	1.51%	1,672,439
Dec 1, 2025	44.94	47.87	44.94	47.13	47.13	4.15%	2,664,610
Nov 28, 2025	44.96	45.36	44.28	45.25	45.25	0.58%	832,112
Nov 27, 2025	45.85	46.28	44.82	44.99	44.99	-1.88%	1,535,821
Nov 26, 2025	46.77	47.26	45.70	45.85	45.85	-1.59%	1,218,592
Nov 25, 2025	46.51	47.50	46.17	46.59	46.59	1.17%	2,115,693
Nov 24, 2025	42.20	46.28	42.17	46.05	46.05	8.61%	2,249,451
Nov 21, 2025	43.40	44.76	41.86	42.40	42.40	-3.04%	1,576,760
Nov 20, 2025	45.49	45.63	42.77	43.73	43.73	-2.34%	1,386,649
Nov 19, 2025	47.50	47.79	44.67	44.78	44.78	-5.21%	1,716,488
Nov 18, 2025	49.21	49.21	47.04	47.24	47.24	-4.00%	1,874,773
Nov 17, 2025	47.74	49.70	47.19	49.21	49.21	3.88%	2,994,853
Nov 14, 2025	47.60	48.42	46.80	47.37	47.37	-0.80%	2,051,574
Nov 13, 2025	48.50	48.87	47.30	47.75	47.75	-4.46%	4,338,908