Hefei Kewell Power System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	45.50	49.80	45.50	46.61	46.61	9.21%	7,206,091
Mar 9, 2026	43.50	43.50	41.68	42.68	42.68	-3.18%	4,129,297
Mar 6, 2026	45.45	46.00	43.50	44.08	44.08	-3.97%	4,439,234
Mar 5, 2026	49.95	49.95	45.12	45.90	45.90	-6.33%	7,833,820
Mar 4, 2026	40.08	49.30	39.98	49.00	49.00	19.22%	6,084,927
Mar 3, 2026	43.40	44.66	40.71	41.10	41.10	-5.30%	2,852,996
Mar 2, 2026	42.98	44.90	42.47	43.40	43.40	1.28%	3,418,415
Feb 27, 2026	41.47	43.96	41.14	42.85	42.85	2.78%	2,771,851
Feb 26, 2026	40.59	41.99	40.31	41.69	41.69	2.18%	1,222,484
Feb 25, 2026	41.26	41.36	40.10	40.80	40.80	0.54%	1,036,392
Feb 24, 2026	40.05	41.17	39.62	40.58	40.58	2.32%	1,183,515
Feb 13, 2026	39.56	40.45	39.09	39.66	39.66	0.74%	908,700
Feb 12, 2026	38.80	39.80	38.77	39.37	39.37	1.10%	1,204,729
Feb 11, 2026	39.20	39.39	38.84	38.94	38.94	-0.66%	683,708
Feb 10, 2026	39.31	39.79	39.12	39.20	39.20	-0.28%	811,077
Feb 9, 2026	38.40	39.69	38.40	39.31	39.31	2.88%	1,476,346
Feb 6, 2026	38.28	38.67	37.66	38.21	38.21	0.53%	782,171
Feb 5, 2026	39.55	39.88	38.00	38.01	37.91	-4.35%	1,415,313
Feb 4, 2026	39.41	40.88	38.91	39.74	39.64	0.84%	1,455,138
Feb 3, 2026	39.50	39.92	38.71	39.41	39.31	1.26%	984,364
Feb 2, 2026	39.78	40.25	38.81	38.92	38.82	-1.47%	1,054,094
Jan 30, 2026	38.80	39.97	38.35	39.50	39.40	1.96%	1,631,290
Jan 29, 2026	39.79	39.83	38.54	38.74	38.64	-2.39%	1,342,261
Jan 28, 2026	41.96	41.96	39.22	39.69	39.59	-3.74%	1,552,054
Jan 27, 2026	41.35	42.10	39.19	41.23	41.12	-0.22%	2,039,621
Jan 26, 2026	43.76	43.90	40.91	41.32	41.21	-4.09%	2,296,006
Jan 23, 2026	41.81	43.18	41.66	43.08	42.97	3.26%	1,472,176
Jan 22, 2026	42.86	42.86	41.57	41.72	41.61	-0.78%	885,938
Jan 21, 2026	40.90	42.69	40.60	42.05	41.94	2.36%	1,437,673
Jan 20, 2026	41.45	42.43	40.90	41.08	40.97	-0.89%	1,525,973
Jan 19, 2026	41.38	41.66	40.60	41.45	41.34	0.17%	1,114,127
Jan 16, 2026	40.86	41.99	40.63	41.38	41.27	2.12%	1,793,086
Jan 15, 2026	39.89	40.80	39.18	40.52	40.41	2.32%	1,473,319
Jan 14, 2026	39.48	40.20	38.98	39.60	39.50	0.38%	1,357,834
Jan 13, 2026	40.42	40.45	39.41	39.45	39.35	-2.28%	1,425,071
Jan 12, 2026	40.35	40.60	39.70	40.37	40.26	1.05%	2,020,382
Jan 9, 2026	39.28	40.30	38.18	39.95	39.84	2.96%	1,893,595
Jan 8, 2026	37.75	39.19	37.51	38.80	38.70	2.13%	1,549,897
Jan 7, 2026	37.28	37.99	37.09	37.99	37.89	2.10%	986,883
Jan 6, 2026	37.42	38.14	37.15	37.21	37.11	-1.06%	1,151,846
Jan 5, 2026	36.88	37.95	36.86	37.61	37.51	2.12%	937,800
Dec 31, 2025	37.12	37.12	36.44	36.83	36.73	0.27%	559,543
Dec 30, 2025	37.17	37.33	36.71	36.73	36.63	-1.18%	822,542
Dec 29, 2025	37.63	37.70	36.50	37.17	37.07	-1.56%	925,788
Dec 26, 2025	38.25	38.60	37.52	37.76	37.66	-2.43%	1,113,455
Dec 25, 2025	38.39	38.79	37.88	38.70	38.60	-	1,029,181
Dec 24, 2025	37.21	39.80	36.91	38.70	38.60	4.51%	2,003,292
Dec 23, 2025	37.32	37.49	36.82	37.03	36.93	-0.75%	568,358
Dec 22, 2025	36.56	37.48	36.56	37.31	37.21	2.05%	743,598
Dec 19, 2025	36.23	37.13	36.05	36.56	36.46	0.91%	909,581
Dec 18, 2025	36.64	36.80	35.99	36.23	36.13	-1.41%	784,390
Dec 17, 2025	36.65	37.01	35.72	36.75	36.65	0.25%	649,735
Dec 16, 2025	37.30	37.50	36.40	36.66	36.56	-2.29%	827,282
Dec 15, 2025	37.59	38.25	36.99	37.52	37.42	1.82%	1,276,130
Dec 12, 2025	36.81	37.30	36.56	36.85	36.75	-0.14%	813,046
Dec 11, 2025	37.88	38.33	36.88	36.90	36.80	-2.48%	971,078
Dec 10, 2025	39.00	39.00	37.51	37.84	37.74	-2.92%	1,028,314
Dec 9, 2025	39.13	39.52	38.70	38.98	38.88	-0.10%	1,065,717
Dec 8, 2025	37.68	39.72	37.66	39.02	38.92	4.05%	1,594,014
Dec 5, 2025	36.81	37.60	36.30	37.50	37.40	1.93%	917,816
Dec 4, 2025	37.23	37.64	36.38	36.79	36.69	-1.63%	1,103,649
Dec 3, 2025	38.39	38.66	37.03	37.40	37.30	-1.55%	1,033,653
Dec 2, 2025	38.42	38.73	37.59	37.99	37.89	-0.13%	1,207,700
Dec 1, 2025	38.84	39.45	37.76	38.04	37.94	-2.06%	1,585,576
Nov 28, 2025	38.14	39.86	37.15	38.84	38.74	1.70%	1,765,868
Nov 27, 2025	37.40	38.55	37.08	38.19	38.09	2.66%	1,092,044
Nov 26, 2025	37.90	37.90	36.91	37.20	37.10	-1.27%	932,381
Nov 25, 2025	37.58	38.48	37.06	37.68	37.58	0.32%	1,427,609
Nov 24, 2025	35.14	37.65	35.10	37.56	37.46	7.65%	2,358,660
Nov 21, 2025	36.80	36.80	34.75	34.89	34.80	-5.19%	1,403,552
Nov 20, 2025	37.61	37.86	36.37	36.80	36.70	-1.84%	1,356,044
Nov 19, 2025	38.41	39.00	37.30	37.49	37.39	-2.19%	1,830,698
Nov 18, 2025	39.87	39.87	38.05	38.33	38.23	-2.22%	1,354,673
Nov 17, 2025	38.41	40.04	38.41	39.20	39.10	1.55%	1,483,509
Nov 14, 2025	39.01	39.33	38.32	38.60	38.50	-1.25%	1,283,536
Nov 13, 2025	38.26	40.36	38.07	39.09	38.99	2.20%	1,989,083
Nov 12, 2025	38.59	39.30	37.94	38.25	38.15	-1.47%	1,683,364
Nov 11, 2025	39.84	40.20	38.69	38.82	38.72	-1.52%	1,593,995
Nov 10, 2025	40.85	41.74	39.18	39.42	39.32	-3.17%	1,893,497
Nov 7, 2025	40.71	41.90	39.44	40.71	40.60	0.39%	1,810,775
Nov 6, 2025	39.95	41.45	39.90	40.55	40.44	1.50%	2,336,071
Nov 5, 2025	39.00	40.49	38.83	39.95	39.84	-0.08%	1,453,238
Nov 4, 2025	42.65	42.65	39.58	39.98	39.87	-4.97%	2,220,523
Nov 3, 2025	40.86	42.39	40.60	42.07	41.96	2.36%	2,206,830
Oct 31, 2025	40.25	42.40	40.23	41.10	40.99	2.11%	2,183,629
Oct 30, 2025	40.01	40.85	39.68	40.25	40.14	0.32%	1,591,953
Oct 29, 2025	40.83	41.14	39.93	40.12	40.01	-1.40%	1,691,437
Oct 28, 2025	41.87	42.15	40.58	40.69	40.58	-2.84%	1,860,874
Oct 27, 2025	42.50	43.90	41.53	41.88	41.77	0.17%	2,245,601
Oct 24, 2025	41.88	42.00	41.08	41.81	41.70	1.23%	1,465,778
Oct 23, 2025	42.10	42.29	40.09	41.30	41.19	-2.18%	1,875,267
Oct 22, 2025	44.58	44.58	42.12	42.22	42.11	-3.30%	2,219,472
Oct 21, 2025	42.77	45.20	41.95	43.66	43.55	2.97%	4,565,842
Oct 20, 2025	41.49	44.24	41.14	42.40	42.29	9.28%	5,456,444
Oct 17, 2025	40.75	41.68	38.70	38.80	38.70	-6.69%	1,503,776
Oct 16, 2025	42.67	42.89	41.30	41.58	41.47	-2.05%	1,370,323
Oct 15, 2025	41.10	42.99	40.34	42.45	42.34	3.28%	1,647,524
Oct 14, 2025	41.00	41.90	40.70	41.10	40.99	0.15%	1,436,395
Oct 13, 2025	39.00	41.33	38.10	41.04	40.93	0.71%	1,485,573
Oct 10, 2025	42.50	43.07	40.55	40.75	40.64	-4.48%	1,639,321