Hefei Kewell Power System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	45.80	47.12	45.19	47.05	-	3.52%	1,532,500
Apr 29, 2026	45.30	46.03	44.45	45.45	45.45	0.64%	2,315,855
Apr 28, 2026	45.33	46.25	44.54	45.16	45.16	-1.05%	2,792,394
Apr 27, 2026	44.59	47.12	44.21	45.64	45.64	2.10%	4,728,759
Apr 24, 2026	48.02	48.02	43.14	44.70	44.70	-9.61%	7,639,811
Apr 23, 2026	50.80	51.30	48.22	49.45	49.45	-3.42%	5,045,728
Apr 22, 2026	45.84	53.28	45.28	51.20	51.20	11.47%	7,209,813
Apr 21, 2026	46.26	46.86	45.00	45.93	45.93	-1.18%	1,927,769
Apr 20, 2026	47.30	47.50	46.15	46.48	46.48	-1.17%	2,254,154
Apr 17, 2026	47.54	47.75	45.86	47.03	47.03	0.62%	2,507,101
Apr 16, 2026	46.07	46.76	44.41	46.74	46.74	1.96%	2,675,612
Apr 15, 2026	46.49	47.31	45.70	45.84	45.84	-1.76%	2,991,482
Apr 14, 2026	45.54	46.88	44.80	46.66	46.66	3.23%	3,036,134
Apr 13, 2026	44.69	46.33	44.69	45.20	45.20	-0.07%	2,342,164
Apr 10, 2026	44.84	46.35	44.55	45.23	45.23	0.87%	2,669,776
Apr 9, 2026	45.50	46.02	44.70	44.84	44.84	-2.39%	3,382,658
Apr 8, 2026	44.68	46.10	44.06	45.94	45.94	8.61%	4,323,006
Apr 7, 2026	40.89	43.20	40.89	42.30	42.30	2.67%	2,539,381
Apr 3, 2026	42.10	42.19	40.64	41.20	41.20	-2.09%	2,398,152
Apr 2, 2026	42.66	44.69	41.71	42.08	42.08	-1.82%	3,314,217
Apr 1, 2026	43.05	44.44	41.92	42.86	42.86	2.98%	3,902,127
Mar 31, 2026	45.35	45.35	41.50	41.62	41.62	-7.20%	4,483,086
Mar 30, 2026	43.98	45.18	43.62	44.85	44.85	-0.24%	3,156,668
Mar 27, 2026	44.00	46.11	43.20	44.96	44.96	0.56%	4,178,593
Mar 26, 2026	47.07	47.22	44.03	44.71	44.71	-4.08%	5,210,786
Mar 25, 2026	48.80	48.82	46.06	46.61	46.61	-1.54%	6,622,038
Mar 24, 2026	44.00	47.34	44.00	47.34	47.34	20.00%	4,184,917
Mar 23, 2026	41.50	42.02	39.30	39.45	39.45	-7.18%	2,759,593
Mar 20, 2026	43.05	43.54	41.00	42.50	42.50	-1.07%	3,379,208
Mar 19, 2026	42.10	44.28	41.96	42.96	42.96	-0.39%	3,114,663
Mar 18, 2026	42.00	44.40	42.00	43.13	43.13	3.18%	4,008,091
Mar 17, 2026	45.57	46.68	41.66	41.80	41.80	-6.86%	3,998,117
Mar 16, 2026	45.66	46.00	43.90	44.88	44.88	-5.48%	3,574,078
Mar 13, 2026	46.96	48.76	46.22	47.48	47.48	2.93%	3,956,353
Mar 12, 2026	47.20	48.98	45.93	46.13	46.13	-0.37%	3,867,952
Mar 11, 2026	47.21	47.97	45.90	46.30	46.30	-0.67%	4,649,660
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