Hangzhou Kelin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	66.00	68.36	63.54	64.04	64.04	-3.81%	2,270,261
Oct 26, 2026	62.06	67.00	62.06	66.58	66.58	8.08%	3,151,853
Oct 23, 2026	58.82	62.48	56.42	61.60	61.60	3.62%	1,194,553
Oct 22, 2026	60.81	61.61	59.45	59.45	59.45	-1.03%	688,874
Oct 21, 2026	61.70	61.98	59.50	60.07	60.07	-1.56%	894,361
Oct 20, 2026	57.55	61.35	56.71	61.02	61.02	4.83%	1,384,367
Oct 19, 2026	57.50	58.58	55.20	58.21	58.21	0.97%	778,944
Oct 16, 2026	58.76	59.23	57.05	57.65	57.65	-0.77%	726,379
Oct 15, 2026	58.36	58.36	56.01	58.10	58.10	-2.11%	1,005,438
Oct 14, 2026	60.50	61.89	59.22	59.35	59.35	-2.06%	662,185
Oct 13, 2026	58.61	61.13	56.89	60.60	60.60	2.54%	1,135,481
Oct 12, 2026	61.38	61.38	59.03	59.10	59.10	-3.87%	773,525
Oct 9, 2026	59.80	61.56	56.90	61.48	61.48	3.33%	1,448,601
Oct 8, 2026	62.70	63.29	58.55	59.50	59.50	-5.15%	1,032,458
Sep 30, 2026	63.80	64.85	61.40	62.73	62.73	-0.90%	727,873
Sep 29, 2026	65.00	65.64	62.69	63.30	63.30	-1.92%	765,919
Sep 28, 2026	65.77	66.72	63.61	64.54	64.54	-2.85%	893,463
Sep 24, 2026	68.38	68.38	66.00	66.43	66.43	-3.30%	1,113,712
Sep 23, 2026	69.00	70.55	68.07	68.70	68.70	-0.84%	1,150,191
Sep 22, 2026	69.30	70.15	68.66	69.28	69.28	0.51%	1,077,489
Sep 21, 2026	69.79	70.70	68.66	68.93	68.93	-0.96%	1,255,583
Sep 18, 2026	70.02	71.17	68.41	69.60	69.60	0.29%	971,607
Sep 17, 2026	66.98	69.88	65.31	69.40	69.40	4.99%	1,856,703
Sep 16, 2026	66.99	66.99	63.75	66.10	66.10	-0.60%	1,539,292
Sep 15, 2026	66.16	67.00	64.14	66.50	66.50	0.05%	2,147,230
Sep 14, 2026	57.54	66.50	56.99	66.47	66.47	15.52%	3,392,167
Sep 11, 2026	61.90	62.08	57.30	57.54	57.54	-8.17%	1,405,108
Sep 10, 2026	62.85	64.12	61.38	62.66	62.66	-	1,048,424
Sep 9, 2026	62.83	62.98	60.58	62.66	62.66	2.70%	1,238,755
Sep 8, 2026	61.48	63.18	60.29	61.01	61.01	-0.88%	1,073,239
Sep 7, 2026	61.80	62.26	60.92	61.55	61.55	1.02%	539,957
Sep 4, 2026	63.39	63.88	60.47	60.93	60.93	-3.58%	698,860
Sep 3, 2026	63.88	64.97	62.60	63.19	63.19	-0.33%	714,109
Sep 2, 2026	63.00	63.99	61.00	63.40	63.40	0.06%	1,326,694
Sep 1, 2026	60.59	63.87	59.53	63.36	63.36	4.37%	1,397,602
Aug 31, 2026	60.88	60.88	58.12	60.71	60.71	-0.56%	1,230,817
Aug 28, 2026	61.43	62.77	60.51	61.05	61.05	-1.17%	634,347
Aug 27, 2026	60.29	62.00	59.78	61.77	61.77	2.08%	681,765
Aug 26, 2026	62.13	62.61	59.41	60.51	60.51	-1.11%	887,836
Aug 25, 2026	61.61	62.75	60.18	61.19	61.19	-0.44%	962,290
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