Hangzhou Kelin Electric Co., Ltd. (SHA:688611)
China
· Delayed Price · Currency is CNY 62.66
0.00 (0.00%)
Apr 29, 2026, 3:00 PM CST
Hangzhou Kelin Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62.60 | 63.47 | 61.87 | 62.66 | 62.66 | - | 1,260,630 |
| Apr 28, 2026 | 65.96 | 66.48 | 62.42 | 62.66 | 62.66 | -4.63% | 1,822,163 |
| Apr 27, 2026 | 64.17 | 66.99 | 64.17 | 65.70 | 65.70 | 0.23% | 1,343,293 |
| Apr 24, 2026 | 63.52 | 66.20 | 63.20 | 65.55 | 65.55 | 2.42% | 1,757,379 |
| Apr 23, 2026 | 65.02 | 65.91 | 63.00 | 64.00 | 64.00 | -1.57% | 1,545,331 |
| Apr 22, 2026 | 66.25 | 66.33 | 64.62 | 65.02 | 65.02 | -0.97% | 1,188,174 |
| Apr 21, 2026 | 65.66 | 66.20 | 62.60 | 65.66 | 65.66 | 2.43% | 2,032,768 |
| Apr 20, 2026 | 63.63 | 65.88 | 61.50 | 64.10 | 64.10 | 2.76% | 2,456,435 |
| Apr 17, 2026 | 57.83 | 63.38 | 57.68 | 62.38 | 62.38 | 6.80% | 2,516,296 |
| Apr 16, 2026 | 56.20 | 58.68 | 54.69 | 58.41 | 58.41 | 6.32% | 1,976,893 |
| Apr 15, 2026 | 54.00 | 55.80 | 53.81 | 54.94 | 54.94 | 2.12% | 1,143,035 |
| Apr 14, 2026 | 51.55 | 54.17 | 50.91 | 53.80 | 53.80 | 4.67% | 1,530,929 |
| Apr 13, 2026 | 52.00 | 52.10 | 49.80 | 51.40 | 51.40 | -1.93% | 1,474,878 |
| Apr 10, 2026 | 51.43 | 52.80 | 50.88 | 52.41 | 52.41 | 2.95% | 955,435 |
| Apr 9, 2026 | 53.75 | 53.75 | 50.63 | 50.91 | 50.91 | -5.28% | 1,010,139 |
| Apr 8, 2026 | 50.40 | 54.08 | 50.40 | 53.75 | 53.75 | 7.76% | 1,249,795 |
| Apr 7, 2026 | 50.40 | 51.50 | 49.81 | 49.88 | 49.88 | -0.95% | 544,256 |
| Apr 3, 2026 | 50.92 | 51.43 | 49.87 | 50.36 | 50.36 | -1.10% | 538,492 |
| Apr 2, 2026 | 51.15 | 51.38 | 49.68 | 50.92 | 50.92 | -1.09% | 961,289 |
| Apr 1, 2026 | 52.80 | 52.80 | 50.68 | 51.48 | 51.48 | -0.54% | 810,219 |
| Mar 31, 2026 | 53.00 | 53.23 | 51.50 | 51.76 | 51.76 | -2.06% | 580,041 |
| Mar 30, 2026 | 51.92 | 53.65 | 51.92 | 52.85 | 52.85 | -0.38% | 554,329 |
| Mar 27, 2026 | 51.95 | 53.59 | 50.99 | 53.05 | 53.05 | 1.73% | 729,745 |
| Mar 26, 2026 | 53.53 | 53.82 | 51.75 | 52.15 | 52.15 | -2.40% | 662,082 |
| Mar 25, 2026 | 53.11 | 54.10 | 52.45 | 53.43 | 53.43 | 1.21% | 1,043,574 |
| Mar 24, 2026 | 50.98 | 53.34 | 49.21 | 52.79 | 52.79 | 5.71% | 1,336,049 |
| Mar 23, 2026 | 53.00 | 53.23 | 49.35 | 49.94 | 49.94 | -8.27% | 1,932,210 |
| Mar 20, 2026 | 58.48 | 58.66 | 54.37 | 54.44 | 54.44 | -6.17% | 1,224,714 |
| Mar 19, 2026 | 55.31 | 60.00 | 55.31 | 58.02 | 58.02 | 3.37% | 1,795,425 |
| Mar 18, 2026 | 56.11 | 56.97 | 55.15 | 56.13 | 56.13 | -0.43% | 798,703 |
| Mar 17, 2026 | 57.70 | 58.23 | 56.28 | 56.37 | 56.37 | -2.31% | 1,184,259 |
| Mar 16, 2026 | 61.13 | 61.13 | 56.66 | 57.70 | 57.70 | -4.63% | 1,997,635 |
| Mar 13, 2026 | 60.52 | 60.99 | 59.51 | 60.50 | 60.50 | 1.24% | 808,464 |
| Mar 12, 2026 | 60.41 | 61.58 | 59.65 | 59.76 | 59.76 | -2.37% | 886,662 |
| Mar 11, 2026 | 62.13 | 63.00 | 60.56 | 61.21 | 61.21 | -1.45% | 1,058,804 |
| Mar 10, 2026 | 60.00 | 62.31 | 59.80 | 62.11 | 62.11 | 3.71% | 1,486,651 |
| 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 |