Hangzhou Kelin Electric Co., Ltd. (SHA:688611)
China
· Delayed Price · Currency is CNY 61.52
+1.63 (2.72%)
Mar 10, 2026, 2:34 PM CST
Hangzhou Kelin Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 60.00 | 62.31 | 59.80 | 61.38 | - | 2.49% | 1,204,075 |
| Mar 9, 2026 | 61.00 | 61.00 | 59.10 | 59.89 | 59.89 | -2.62% | 1,073,810 |
| Mar 6, 2026 | 60.20 | 64.00 | 59.51 | 61.50 | 61.50 | 2.16% | 1,700,268 |
| Mar 5, 2026 | 58.79 | 60.30 | 58.30 | 60.20 | 60.20 | 2.92% | 1,957,440 |
| Mar 4, 2026 | 57.07 | 59.85 | 56.58 | 58.49 | 58.49 | 1.93% | 1,649,409 |
| Mar 3, 2026 | 57.02 | 59.99 | 57.02 | 57.38 | 57.38 | -0.54% | 1,372,391 |
| Mar 2, 2026 | 59.00 | 59.42 | 57.11 | 57.69 | 57.69 | -3.04% | 1,234,183 |
| Feb 27, 2026 | 60.69 | 60.69 | 59.01 | 59.50 | 59.50 | -0.93% | 1,086,052 |
| Feb 26, 2026 | 59.44 | 60.33 | 58.22 | 60.06 | 60.06 | 0.99% | 1,134,692 |
| Feb 25, 2026 | 58.55 | 59.85 | 57.78 | 59.47 | 59.47 | 1.68% | 1,073,687 |
| Feb 24, 2026 | 57.68 | 59.32 | 57.62 | 58.49 | 58.49 | 2.13% | 1,253,087 |
| Feb 13, 2026 | 56.63 | 58.18 | 56.63 | 57.27 | 57.27 | - | 867,166 |
| Feb 12, 2026 | 57.62 | 58.25 | 56.28 | 57.27 | 57.27 | 1.38% | 1,368,651 |
| Feb 11, 2026 | 59.72 | 59.80 | 56.30 | 56.49 | 56.49 | -5.39% | 2,287,623 |
| Feb 10, 2026 | 61.27 | 61.27 | 58.78 | 59.71 | 59.71 | -2.45% | 1,324,362 |
| Feb 9, 2026 | 62.82 | 62.82 | 59.13 | 61.21 | 61.21 | 1.97% | 2,610,644 |
| Feb 6, 2026 | 58.86 | 60.60 | 58.53 | 60.03 | 60.03 | 0.28% | 998,452 |
| Feb 5, 2026 | 60.38 | 60.98 | 59.04 | 59.86 | 59.86 | -0.86% | 877,198 |
| Feb 4, 2026 | 61.20 | 62.00 | 59.69 | 60.38 | 60.38 | -0.85% | 887,333 |
| Feb 3, 2026 | 59.40 | 61.74 | 59.40 | 60.90 | 60.90 | 2.35% | 1,364,713 |
| Feb 2, 2026 | 59.86 | 62.37 | 58.50 | 59.50 | 59.50 | -0.60% | 2,022,280 |
| Jan 30, 2026 | 59.01 | 60.55 | 57.64 | 59.86 | 59.86 | 1.13% | 1,898,081 |
| Jan 29, 2026 | 60.99 | 61.61 | 58.81 | 59.19 | 59.19 | -3.08% | 1,441,807 |
| Jan 28, 2026 | 62.59 | 62.59 | 60.81 | 61.07 | 61.07 | -2.02% | 936,424 |
| Jan 27, 2026 | 60.67 | 62.71 | 59.85 | 62.33 | 62.33 | 2.01% | 1,835,927 |
| Jan 26, 2026 | 65.38 | 66.96 | 60.76 | 61.10 | 61.10 | -7.28% | 2,662,446 |
| Jan 23, 2026 | 64.20 | 66.38 | 63.52 | 65.90 | 65.90 | 3.36% | 1,570,090 |
| Jan 22, 2026 | 63.52 | 65.85 | 63.03 | 63.76 | 63.76 | -0.38% | 1,045,748 |
| Jan 21, 2026 | 64.35 | 64.35 | 62.81 | 64.00 | 64.00 | -0.36% | 1,145,507 |
| Jan 20, 2026 | 66.49 | 66.67 | 64.00 | 64.23 | 64.23 | -1.47% | 2,388,643 |
| Jan 19, 2026 | 64.10 | 65.79 | 62.83 | 65.19 | 65.19 | 1.70% | 1,956,797 |
| Jan 16, 2026 | 65.00 | 65.50 | 63.35 | 64.10 | 64.10 | 0.63% | 2,281,762 |
| Jan 15, 2026 | 60.81 | 63.85 | 60.00 | 63.70 | 63.70 | 4.74% | 2,634,853 |
| Jan 14, 2026 | 61.02 | 62.97 | 59.61 | 60.82 | 60.82 | 0.03% | 2,888,396 |
| Jan 13, 2026 | 64.01 | 64.85 | 60.71 | 60.80 | 60.80 | -5.96% | 4,336,099 |
| Jan 12, 2026 | 60.15 | 65.12 | 60.15 | 64.65 | 64.65 | 6.54% | 5,253,926 |
| Jan 9, 2026 | 58.32 | 61.01 | 58.32 | 60.68 | 60.68 | 1.74% | 4,272,916 |
| Jan 8, 2026 | 57.36 | 60.65 | 57.18 | 59.64 | 59.64 | 2.19% | 4,874,731 |
| Jan 7, 2026 | 53.71 | 58.38 | 53.26 | 58.36 | 58.36 | 9.64% | 5,346,623 |
| Jan 6, 2026 | 53.75 | 54.17 | 52.70 | 53.23 | 53.23 | 1.01% | 2,508,066 |
| Jan 5, 2026 | 50.85 | 52.99 | 50.70 | 52.70 | 52.70 | 3.64% | 5,292,452 |
| Dec 31, 2025 | 48.89 | 51.98 | 46.83 | 50.85 | 50.85 | 4.74% | 5,281,742 |
| Dec 30, 2025 | 49.72 | 49.72 | 48.14 | 48.55 | 48.55 | -1.06% | 1,212,200 |
| Dec 29, 2025 | 48.33 | 50.02 | 48.09 | 49.07 | 49.07 | 2.10% | 2,134,365 |
| Dec 26, 2025 | 49.45 | 50.24 | 47.80 | 48.06 | 48.06 | -2.91% | 2,566,783 |
| Dec 25, 2025 | 50.54 | 51.41 | 49.04 | 49.50 | 49.50 | -2.60% | 3,889,994 |
| Dec 24, 2025 | 49.98 | 51.06 | 49.68 | 50.82 | 50.82 | 0.14% | 1,708,602 |
| Dec 23, 2025 | 50.75 | 52.75 | 49.88 | 50.75 | 50.75 | 0.46% | 2,718,307 |
| Dec 22, 2025 | 48.01 | 50.80 | 48.01 | 50.52 | 50.52 | 4.79% | 2,406,345 |
| Dec 19, 2025 | 49.40 | 51.78 | 47.93 | 48.21 | 48.21 | -1.59% | 2,718,108 |
| Dec 18, 2025 | 49.00 | 49.86 | 48.70 | 48.99 | 48.99 | -1.88% | 990,644 |
| Dec 17, 2025 | 48.61 | 50.00 | 48.20 | 49.93 | 49.93 | 1.69% | 1,383,815 |
| Dec 16, 2025 | 49.51 | 49.52 | 47.85 | 49.10 | 49.10 | -1.25% | 1,880,543 |
| Dec 15, 2025 | 51.54 | 51.54 | 49.51 | 49.72 | 49.72 | -2.57% | 2,855,080 |
| Dec 12, 2025 | 47.76 | 51.88 | 47.01 | 51.03 | 51.03 | 8.23% | 5,192,898 |
| Dec 11, 2025 | 49.58 | 52.48 | 46.01 | 47.15 | 47.15 | -5.04% | 6,048,948 |
| Dec 10, 2025 | 49.00 | 49.95 | 48.31 | 49.65 | 49.65 | 1.35% | 1,810,142 |
| Dec 9, 2025 | 50.80 | 52.50 | 48.80 | 48.99 | 48.99 | -3.51% | 3,810,701 |
| Dec 8, 2025 | 49.22 | 50.85 | 48.87 | 50.77 | 50.77 | 3.57% | 2,036,035 |
| Dec 5, 2025 | 49.77 | 49.77 | 48.07 | 49.02 | 49.02 | -0.20% | 1,180,085 |
| Dec 4, 2025 | 48.20 | 49.96 | 48.20 | 49.12 | 49.12 | 1.91% | 1,679,824 |
| Dec 3, 2025 | 47.84 | 48.37 | 47.10 | 48.20 | 48.20 | 0.75% | 1,275,245 |
| Dec 2, 2025 | 47.19 | 48.63 | 46.35 | 47.84 | 47.84 | 1.51% | 1,672,439 |
| Dec 1, 2025 | 44.94 | 47.87 | 44.94 | 47.13 | 47.13 | 4.15% | 2,664,610 |
| Nov 28, 2025 | 44.96 | 45.36 | 44.28 | 45.25 | 45.25 | 0.58% | 832,112 |
| Nov 27, 2025 | 45.85 | 46.28 | 44.82 | 44.99 | 44.99 | -1.88% | 1,535,821 |
| Nov 26, 2025 | 46.77 | 47.26 | 45.70 | 45.85 | 45.85 | -1.59% | 1,218,592 |
| Nov 25, 2025 | 46.51 | 47.50 | 46.17 | 46.59 | 46.59 | 1.17% | 2,115,693 |
| Nov 24, 2025 | 42.20 | 46.28 | 42.17 | 46.05 | 46.05 | 8.61% | 2,249,451 |
| Nov 21, 2025 | 43.40 | 44.76 | 41.86 | 42.40 | 42.40 | -3.04% | 1,576,760 |
| Nov 20, 2025 | 45.49 | 45.63 | 42.77 | 43.73 | 43.73 | -2.34% | 1,386,649 |
| Nov 19, 2025 | 47.50 | 47.79 | 44.67 | 44.78 | 44.78 | -5.21% | 1,716,488 |
| Nov 18, 2025 | 49.21 | 49.21 | 47.04 | 47.24 | 47.24 | -4.00% | 1,874,773 |
| Nov 17, 2025 | 47.74 | 49.70 | 47.19 | 49.21 | 49.21 | 3.88% | 2,994,853 |
| Nov 14, 2025 | 47.60 | 48.42 | 46.80 | 47.37 | 47.37 | -0.80% | 2,051,574 |
| Nov 13, 2025 | 48.50 | 48.87 | 47.30 | 47.75 | 47.75 | -4.46% | 4,338,908 |
| Nov 12, 2025 | 45.01 | 54.10 | 45.01 | 49.98 | 49.98 | 10.67% | 5,758,062 |
| Nov 11, 2025 | 44.89 | 45.88 | 44.60 | 45.16 | 45.16 | 0.80% | 1,380,055 |
| Nov 10, 2025 | 46.42 | 46.60 | 43.60 | 44.80 | 44.80 | -3.90% | 2,916,452 |
| Nov 7, 2025 | 46.77 | 47.65 | 45.61 | 46.62 | 46.62 | -1.17% | 3,169,361 |
| Nov 6, 2025 | 45.05 | 48.55 | 43.20 | 47.17 | 47.17 | 4.71% | 5,774,130 |
| Nov 5, 2025 | 42.99 | 45.39 | 42.51 | 45.05 | 45.05 | 4.79% | 3,796,387 |
| Nov 4, 2025 | 44.10 | 44.26 | 42.21 | 42.99 | 42.99 | -2.74% | 2,378,690 |
| Nov 3, 2025 | 43.03 | 44.69 | 42.97 | 44.20 | 44.20 | 2.79% | 2,405,577 |
| Oct 31, 2025 | 41.50 | 43.20 | 41.50 | 43.00 | 43.00 | 2.87% | 2,328,553 |
| Oct 30, 2025 | 44.26 | 44.36 | 41.72 | 41.80 | 41.80 | -7.44% | 3,743,598 |
| Oct 29, 2025 | 42.74 | 46.50 | 42.14 | 45.16 | 45.16 | 5.66% | 4,235,699 |
| Oct 28, 2025 | 43.10 | 44.20 | 42.65 | 42.74 | 42.74 | -1.27% | 1,573,459 |
| Oct 27, 2025 | 41.96 | 43.97 | 41.66 | 43.29 | 43.29 | 3.34% | 2,749,566 |
| Oct 24, 2025 | 41.70 | 42.55 | 40.51 | 41.89 | 41.89 | 2.42% | 2,312,166 |
| Oct 23, 2025 | 37.62 | 43.50 | 37.20 | 40.90 | 40.90 | 8.40% | 3,216,813 |
| Oct 22, 2025 | 38.30 | 38.30 | 37.50 | 37.73 | 37.73 | -1.90% | 767,079 |
| Oct 21, 2025 | 38.00 | 38.46 | 37.56 | 38.46 | 38.46 | 1.21% | 779,088 |
| Oct 20, 2025 | 37.67 | 38.34 | 36.97 | 38.00 | 38.00 | 2.70% | 966,891 |
| Oct 17, 2025 | 39.25 | 39.49 | 36.68 | 37.00 | 37.00 | -5.85% | 1,882,216 |
| Oct 16, 2025 | 39.67 | 39.99 | 38.67 | 39.30 | 39.30 | -0.20% | 1,254,850 |
| Oct 15, 2025 | 38.44 | 39.49 | 37.91 | 39.38 | 39.38 | 3.22% | 1,324,359 |
| Oct 14, 2025 | 39.00 | 40.27 | 38.12 | 38.15 | 38.15 | -2.18% | 1,914,566 |
| Oct 13, 2025 | 38.47 | 39.50 | 37.80 | 39.00 | 39.00 | -2.01% | 1,739,763 |
| Oct 10, 2025 | 40.24 | 40.68 | 39.51 | 39.80 | 39.80 | -0.87% | 1,666,211 |