Hangzhou Kelin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	72.90	79.99	72.90	77.43	77.43	6.21%	3,225,713
Jun 11, 2026	73.85	74.98	72.12	72.90	72.90	-1.78%	1,460,693
Jun 10, 2026	73.61	74.68	71.55	74.22	74.22	1.13%	1,167,493
Jun 9, 2026	73.99	73.99	70.59	73.39	73.39	2.36%	1,023,781
Jun 8, 2026	75.88	76.28	70.60	71.70	71.70	-6.82%	1,561,608
Jun 5, 2026	76.19	80.13	74.57	76.95	76.95	-0.01%	1,471,098
Jun 4, 2026	77.04	77.92	75.78	76.96	76.96	0.46%	1,126,369
Jun 3, 2026	75.99	78.38	75.40	76.61	76.61	0.94%	1,604,818
Jun 2, 2026	78.32	79.30	74.09	75.90	75.90	-3.66%	2,515,446
Jun 1, 2026	79.80	82.56	76.56	78.78	78.78	-1.15%	3,435,796
May 29, 2026	82.50	85.27	79.11	79.70	79.70	-2.21%	2,435,516
May 28, 2026	86.28	86.30	81.50	81.50	81.50	-5.13%	3,302,343
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