Hangzhou Kelin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	83.99	86.48	81.80	85.91	85.91	3.20%	4,475,002
May 26, 2026	76.86	84.80	76.86	83.25	83.25	10.46%	5,976,939
May 25, 2026	74.70	76.80	72.68	75.37	75.37	0.87%	2,154,130
May 22, 2026	73.11	76.80	73.11	74.72	74.72	-1.09%	3,084,598
May 21, 2026	74.30	76.66	69.60	75.54	75.54	3.49%	6,093,888
May 20, 2026	79.00	80.00	68.99	72.99	72.99	-1.23%	6,434,793
May 19, 2026	71.63	76.30	71.63	73.90	73.90	3.07%	3,792,784
May 18, 2026	73.02	73.02	70.55	71.70	71.70	-1.87%	1,903,770
May 15, 2026	73.32	75.80	71.00	73.07	73.07	1.15%	1,929,575
May 14, 2026	74.53	76.66	72.00	72.24	72.24	-3.63%	1,836,567
May 13, 2026	75.19	76.75	71.06	74.96	74.96	-0.31%	4,272,585
May 12, 2026	69.01	75.37	68.26	75.19	75.19	8.97%	3,469,116
May 11, 2026	71.20	74.60	67.53	69.00	69.00	0.06%	3,211,718
May 8, 2026	68.96	70.75	67.02	68.96	68.96	1.43%	2,500,187
May 7, 2026	67.88	69.49	67.02	67.99	67.99	0.28%	2,029,821
May 6, 2026	64.18	67.90	63.06	67.80	67.80	7.52%	2,100,270
Apr 30, 2026	61.73	64.21	61.73	63.06	63.06	0.64%	836,531
Apr 29, 2026	62.60	63.47	61.87	62.66	62.66	-	1,260,630
Apr 28, 2026	65.96	66.48	62.42	62.66	62.66	-4.63%	1,822,163
Apr 27, 2026	64.17	66.99	64.17	65.70	65.70	0.23%	1,343,293
Apr 24, 2026	63.52	66.20	63.20	65.55	65.55	2.42%	1,757,379
Apr 23, 2026	65.02	65.91	63.00	64.00	64.00	-1.57%	1,545,331
Apr 22, 2026	66.25	66.33	64.62	65.02	65.02	-0.97%	1,188,174
Apr 21, 2026	65.66	66.20	62.60	65.66	65.66	2.43%	2,032,768
Apr 20, 2026	63.63	65.88	61.50	64.10	64.10	2.76%	2,456,435
Apr 17, 2026	57.83	63.38	57.68	62.38	62.38	6.80%	2,516,296
Apr 16, 2026	56.20	58.68	54.69	58.41	58.41	6.32%	1,976,893
Apr 15, 2026	54.00	55.80	53.81	54.94	54.94	2.12%	1,143,035
Apr 14, 2026	51.55	54.17	50.91	53.80	53.80	4.67%	1,530,929
Apr 13, 2026	52.00	52.10	49.80	51.40	51.40	-1.93%	1,474,878
Apr 10, 2026	51.43	52.80	50.88	52.41	52.41	2.95%	955,435
Apr 9, 2026	53.75	53.75	50.63	50.91	50.91	-5.28%	1,010,139
Apr 8, 2026	50.40	54.08	50.40	53.75	53.75	7.76%	1,249,795
Apr 7, 2026	50.40	51.50	49.81	49.88	49.88	-0.95%	544,256
Apr 3, 2026	50.92	51.43	49.87	50.36	50.36	-1.10%	538,492
Apr 2, 2026	51.15	51.38	49.68	50.92	50.92	-1.09%	961,289
Apr 1, 2026	52.80	52.80	50.68	51.48	51.48	-0.54%	810,219
Mar 31, 2026	53.00	53.23	51.50	51.76	51.76	-2.06%	580,041
Mar 30, 2026	51.92	53.65	51.92	52.85	52.85	-0.38%	554,329
Mar 27, 2026	51.95	53.59	50.99	53.05	53.05	1.73%	729,745
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