Hangzhou Kelin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	64.03	64.22	60.34	61.46	61.46	-4.28%	1,467,190
Aug 21, 2026	64.66	65.16	63.02	64.21	64.21	-1.09%	958,937
Aug 20, 2026	62.22	66.00	62.00	64.92	64.92	5.05%	1,235,880
Aug 19, 2026	68.48	70.00	61.44	61.80	61.80	-9.98%	2,426,096
Aug 18, 2026	65.76	69.41	65.02	68.65	68.65	4.89%	1,775,830
Aug 17, 2026	62.68	65.90	62.68	65.45	65.45	3.81%	1,325,647
Aug 14, 2026	60.99	64.11	60.66	63.05	63.05	3.39%	1,417,305
Aug 13, 2026	62.05	62.99	60.58	60.98	60.98	-1.99%	688,697
Aug 12, 2026	63.12	65.00	61.30	62.22	62.22	-0.51%	1,097,310
Aug 11, 2026	60.33	63.50	59.37	62.54	62.54	2.27%	1,393,423
Aug 10, 2026	60.01	61.85	59.40	61.15	61.15	1.75%	1,052,111
Aug 7, 2026	59.43	60.95	58.50	60.10	60.10	0.45%	1,420,097
Aug 6, 2026	60.93	62.00	58.92	59.83	59.83	-2.51%	1,261,589
Aug 5, 2026	61.26	62.45	60.80	61.37	61.37	0.33%	1,695,639
Aug 4, 2026	59.49	61.80	58.00	61.17	61.17	3.85%	3,425,975
Aug 3, 2026	52.80	58.96	52.80	58.90	58.90	10.78%	2,551,560
Jul 31, 2026	52.92	54.11	52.08	53.17	53.17	3.48%	1,593,656
Jul 30, 2026	54.06	54.47	50.86	51.38	51.38	-5.67%	1,218,862
Jul 29, 2026	53.91	54.98	52.36	54.47	54.47	1.06%	1,329,427
Jul 28, 2026	56.32	57.10	53.80	53.90	53.90	-5.85%	1,182,535
Jul 27, 2026	55.39	57.40	53.11	57.25	57.25	3.12%	1,370,422
Jul 24, 2026	56.33	56.80	54.69	55.52	55.52	-3.43%	826,294
Jul 23, 2026	56.70	57.50	55.80	57.49	57.49	0.67%	1,484,507
Jul 22, 2026	59.40	59.87	55.62	57.11	57.11	-2.97%	2,737,155
Jul 21, 2026	55.74	58.98	52.00	58.86	58.86	7.02%	3,188,960
Jul 20, 2026	55.08	58.95	54.10	55.00	55.00	-0.29%	2,992,662
Jul 17, 2026	60.20	60.42	54.24	55.16	55.16	-8.90%	2,221,933
Jul 16, 2026	60.90	61.22	58.72	60.55	60.55	-0.39%	1,245,878
Jul 15, 2026	60.20	62.36	59.72	60.79	60.79	-0.83%	989,494
Jul 14, 2026	62.11	62.85	57.99	61.30	61.30	-0.83%	1,732,187
Jul 13, 2026	66.79	66.90	60.83	61.81	61.81	-7.98%	1,308,872
Jul 10, 2026	68.20	69.50	66.80	67.17	67.17	-1.55%	1,052,896
Jul 9, 2026	66.63	68.45	64.31	68.23	68.23	2.49%	1,152,848
Jul 8, 2026	67.84	68.67	65.00	66.57	66.57	-1.86%	1,259,113
Jul 7, 2026	72.94	74.00	66.99	67.83	67.83	-7.06%	1,799,980
Jul 6, 2026	74.01	76.80	71.79	72.98	72.98	-2.69%	1,927,727
Jul 3, 2026	69.70	77.17	69.54	75.00	75.00	8.18%	3,064,936
Jul 2, 2026	69.58	71.30	67.80	69.33	69.33	-1.49%	1,256,882
Jul 1, 2026	71.15	73.00	69.50	70.38	70.38	-1.50%	1,544,890
Jun 30, 2026	69.51	72.60	67.99	71.45	71.45	4.50%	1,574,705
Jun 29, 2026	71.06	73.06	67.00	68.37	68.37	-3.60%	2,427,823
Jun 26, 2026	77.07	77.51	70.80	70.92	70.92	-5.41%	1,869,909
Jun 25, 2026	73.15	76.60	73.05	74.98	74.98	2.50%	1,618,648
Jun 24, 2026	69.88	73.48	68.53	73.15	73.15	4.50%	1,696,597
Jun 23, 2026	74.56	75.00	69.66	70.00	70.00	-5.41%	1,463,117
Jun 22, 2026	79.36	79.95	73.35	74.00	74.00	-5.85%	2,101,579
Jun 18, 2026	76.09	80.50	75.20	78.60	78.60	1.81%	2,207,783
Jun 17, 2026	75.80	78.50	74.14	77.20	77.20	1.85%	1,807,976
Jun 16, 2026	74.45	76.71	74.03	75.80	75.80	1.08%	1,963,035
Jun 15, 2026	78.98	79.60	74.02	74.99	74.99	-3.15%	2,715,096