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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.56	39.66	39.66	40.45	39.09	908,700
February 12, 2026	38.8	39.37	39.37	39.8	38.77	1.2M
February 11, 2026	39.2	38.94	38.94	39.39	38.84	683,708
February 10, 2026	39.31	39.2	39.2	39.79	39.12	811,077
February 09, 2026	38.4	39.31	39.31	39.69	38.4	1.48M
February 06, 2026	38.28	38.21	38.21	38.67	37.66	782,171
February 05, 2026	39.55	38.01	37.91	39.88	38	1.42M
February 04, 2026	39.41	39.74	39.64	40.88	38.91	1.46M
February 03, 2026	39.5	39.41	39.31	39.92	38.71	984,364
February 02, 2026	39.78	38.92	38.82	40.25	38.81	1.05M
January 30, 2026	38.8	39.5	39.5	39.97	38.35	1.63M
January 29, 2026	39.79	38.74	38.74	39.83	38.54	1.34M
January 28, 2026	41.96	39.69	39.69	41.96	39.22	1.55M
January 27, 2026	41.35	41.23	41.23	42.1	39.19	2.04M
January 26, 2026	43.76	41.32	41.32	43.9	40.91	2.3M
January 23, 2026	41.81	43.08	43.08	43.18	41.66	1.47M
January 22, 2026	42.86	41.72	41.72	42.86	41.57	885,938
January 21, 2026	40.9	42.05	42.05	42.69	40.6	1.44M
January 20, 2026	41.45	41.08	41.08	42.43	40.9	1.53M
January 19, 2026	41.38	41.45	41.45	41.66	40.6	1.11M
January 16, 2026	40.86	41.38	41.38	41.99	40.63	1.79M
January 15, 2026	39.89	40.35	40.35	40.8	39.18	1.37M
January 14, 2026	39.48	39.6	39.6	40.2	38.98	1.36M
January 13, 2026	40.42	39.45	39.45	40.45	39.41	1.43M
January 12, 2026	40.35	40.37	40.37	40.6	39.7	2.02M
January 09, 2026	39.28	39.95	39.95	40.3	38.18	1.89M
January 08, 2026	37.75	38.8	38.8	39.19	37.51	1.55M
January 07, 2026	37.28	37.99	37.99	37.99	37.09	986,883
January 06, 2026	37.42	37.21	37.21	38.14	37.15	1.15M
January 05, 2026	36.88	37.61	37.61	37.95	36.86	937,800
December 31, 2025	37.12	36.83	36.83	37.12	36.44	559,543
December 30, 2025	37.17	36.73	36.73	37.33	36.71	822,542
December 29, 2025	37.63	37.17	37.17	37.7	36.5	925,788
December 26, 2025	38.25	37.76	37.76	38.6	37.52	1.11M
December 25, 2025	38.39	38.7	38.7	38.79	37.88	1.03M
December 24, 2025	37.21	38.7	38.7	39.8	36.91	2M
December 23, 2025	37.32	37.03	37.03	37.49	36.82	568,358
December 22, 2025	36.56	37.31	37.31	37.48	36.56	743,598
December 19, 2025	36.23	36.56	36.56	37.13	36.05	909,581
December 18, 2025	36.64	36.23	36.23	36.8	35.99	784,390
December 17, 2025	36.65	36.75	36.75	37.01	35.72	649,735
December 16, 2025	37.3	36.66	36.66	37.5	36.4	827,282
December 15, 2025	37.59	37.52	37.52	38.25	36.99	1.28M
December 12, 2025	36.81	36.85	36.85	37.3	36.56	813,046
December 11, 2025	37.88	36.9	36.9	38.33	36.88	971,078
December 10, 2025	39	37.84	37.84	39	37.51	1.03M
December 09, 2025	39.13	38.98	38.98	39.52	38.7	1.07M
December 08, 2025	37.68	39.02	39.02	39.72	37.66	1.59M
December 05, 2025	36.81	37.5	37.5	37.6	36.3	917,816
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

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