Hefei Kewell Power System Co.,Ltd. - 688551.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.23	36.79	36.79	37.64	36.38	1.1M
December 03, 2025	38.39	37.4	37.4	38.66	37.03	1.03M
December 02, 2025	38.42	37.99	37.99	38.73	37.59	1.21M
December 01, 2025	38.84	38.04	38.04	39.45	37.76	1.59M
November 28, 2025	38.14	38.84	38.84	39.86	37.15	1.77M
November 27, 2025	37.4	38.19	38.19	38.55	37.08	1.09M
November 26, 2025	37.9	37.2	37.2	37.9	36.91	932,381
November 25, 2025	37.58	37.68	37.68	38.48	37.06	1.43M
November 24, 2025	35.14	37.56	37.56	37.65	35.1	2.36M
November 21, 2025	36.8	34.89	34.89	36.8	34.75	1.4M
November 20, 2025	37.61	36.8	36.8	37.86	36.37	1.36M
November 19, 2025	38.41	37.49	37.49	39	37.3	1.83M
November 18, 2025	39.87	38.33	38.33	39.87	38.05	1.35M
November 17, 2025	38.41	39.2	39.2	40.04	38.41	1.48M
November 14, 2025	39.01	38.6	38.6	39.33	38.32	1.28M
November 13, 2025	38.26	39.09	39.09	40.36	38.07	1.99M
November 12, 2025	38.59	38.25	38.25	39.3	37.94	1.68M
November 11, 2025	39.84	38.82	38.82	40.2	38.69	1.59M
November 10, 2025	40.85	39.42	39.42	41.74	39.18	1.89M
November 07, 2025	40.71	40.71	40.71	41.9	39.44	1.81M
November 06, 2025	39.95	40.55	40.55	41.45	39.9	2.34M
November 05, 2025	39	39.95	39.95	40.49	38.83	1.45M
November 04, 2025	42.65	39.98	39.98	42.65	39.58	2.22M
November 03, 2025	40.86	42.07	42.07	42.39	40.6	2.21M
October 31, 2025	40.25	41.1	41.1	42.4	40.23	2.18M
October 30, 2025	40.01	40.25	40.25	40.85	39.68	1.59M
October 29, 2025	40.83	40.12	40.12	41.14	39.93	1.69M
October 28, 2025	41.87	40.69	40.69	42.15	40.58	1.86M
October 27, 2025	42.5	41.88	41.88	43.9	41.53	2.25M
October 24, 2025	41.88	41.81	41.81	42	41.08	1.47M
October 23, 2025	42.1	41.3	41.3	42.29	40.09	1.88M
October 22, 2025	44.58	42.22	42.22	44.58	42.12	2.22M
October 21, 2025	42.77	43.66	43.66	45.2	41.95	4.57M
October 20, 2025	41.49	42.4	42.4	44.24	41.14	5.46M
October 17, 2025	40.75	38.8	38.8	41.68	38.7	1.5M
October 16, 2025	42.67	41.58	41.58	42.89	41.3	1.37M
October 15, 2025	41.1	42.45	42.45	42.99	40.34	1.65M
October 14, 2025	41	41.1	41.1	41.9	40.7	1.44M
October 13, 2025	39	41.04	41.04	41.33	38.1	1.49M
October 10, 2025	42.5	40.75	40.75	43.07	40.55	1.64M
October 09, 2025	44.55	42.66	42.66	44.8	42.5	2.13M
September 30, 2025	41.22	43.8	43.8	44.3	41.11	3.89M
September 29, 2025	40.55	41.42	41.42	42.47	40.55	2.07M
September 26, 2025	40.5	40.5	40.5	41.58	40.21	1.2M
September 25, 2025	42.3	40.84	40.84	42.36	40.69	1.5M
September 24, 2025	39.8	41.72	41.72	41.8	39.8	1.87M
September 23, 2025	42.51	40.14	40.14	42.51	39.2	2.21M
September 22, 2025	39.65	41.86	41.86	42.18	39.41	1.96M
September 19, 2025	40.31	39.83	39.83	41.03	39.22	1.48M
September 18, 2025	41	40.31	40.31	42.59	40	2.39M
September 17, 2025	39.92	41.03	41.03	41.65	39.72	2.54M
September 16, 2025	39.18	40.13	40.13	40.47	39.18	1.58M
September 15, 2025	40.45	39.3	39.3	40.67	39.17	1.61M
September 12, 2025	40.75	40.25	40.25	41	39.97	1.34M
September 11, 2025	39.77	40.98	40.98	41.27	39.17	1.64M
September 10, 2025	39.98	39.97	39.97	40.72	39.77	1.06M
September 09, 2025	41.68	39.94	39.94	41.8	39.92	1.83M
September 08, 2025	40.8	41.85	41.85	42.2	39.19	2.48M
September 05, 2025	39.49	40.95	40.95	41.29	39.47	1.74M
September 04, 2025	40.68	39.49	39.49	42.63	38.83	2.25M

Hefei Kewell Power System Co.,Ltd. (688551.SS) SHH