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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	43.29	43.67	43.67	45.36	42.05	5.74M
August 15, 2025	40.88	43.17	43.17	43.28	40.8	5.3M
August 14, 2025	45	41.33	41.33	45.66	40.11	7.4M
August 13, 2025	44.58	44.77	44.77	46	42.71	8.94M
August 12, 2025	45.69	44.7	44.7	48.29	43.5	9.58M
August 11, 2025	45.2	46	46	50.49	43.94	13.95M
August 08, 2025	39	43.2	43.2	43.2	39	7.33M
August 07, 2025	32.06	36	36	36.56	31.81	7.17M
August 06, 2025	31.77	32.06	32.06	32.25	31.6	1.32M
August 05, 2025	31.83	31.75	31.75	31.89	31.36	1.13M
August 04, 2025	30.9	31.56	31.56	31.59	30.65	1.22M
August 01, 2025	30.72	30.9	30.9	31.13	30.64	977,605
July 31, 2025	31.11	30.63	30.63	31.32	30.5	1.17M
July 30, 2025	31.54	31.17	31.17	31.93	30.83	1.23M
July 29, 2025	31.15	31.62	31.62	31.78	30.82	1.61M
July 28, 2025	30.61	31.2	31.2	31.53	30.54	1.24M
July 25, 2025	30.28	30.71	30.71	30.75	30.15	765,659
July 24, 2025	29.98	30.28	30.28	30.49	29.96	1.15M
July 23, 2025	30.43	29.99	29.99	30.59	29.89	1.2M
July 22, 2025	30.51	30.44	30.44	30.89	30.22	1.14M
July 21, 2025	30.53	30.36	30.36	30.65	30.13	1M
July 18, 2025	30.37	30.29	30.29	30.45	30	830,682
July 17, 2025	30.02	30.35	30.35	30.38	29.87	1.09M
July 16, 2025	29.62	30.02	30.02	30.05	29.34	1.17M
July 15, 2025	29.98	29.51	29.51	29.99	29.2	1.01M
July 14, 2025	29.83	29.96	29.96	30.07	29.67	764,017
July 11, 2025	30.03	29.83	29.83	30.1	29.57	946,368
July 10, 2025	29.85	29.98	29.98	30.18	29.63	890,329
July 09, 2025	29.77	29.84	29.84	29.99	29.52	1.18M
July 08, 2025	29.2	29.65	29.65	29.75	29.16	1.36M
July 07, 2025	28.72	29.09	29.09	29.12	28.72	610,475
July 04, 2025	29.55	28.96	28.96	29.59	28.78	1.03M
July 03, 2025	29.39	29.53	29.53	29.62	29.1	969,785
July 02, 2025	29.48	29.29	29.29	29.49	29.07	759,895
July 01, 2025	29.58	29.41	29.41	29.68	29.26	1.02M
June 30, 2025	29.19	29.39	29.39	29.65	29.07	1.07M
June 27, 2025	28.98	29.06	29.06	29.18	28.89	641,717
June 26, 2025	29.08	28.81	28.81	29.17	28.76	851,678
June 25, 2025	29.35	29.09	29.09	29.48	28.78	963,743
June 24, 2025	28.53	29.13	29.13	29.18	28.48	1.05M
June 23, 2025	27.77	28.53	28.53	28.88	27.5	659,259
June 20, 2025	28.22	28.18	28.18	28.82	28.01	572,158
June 19, 2025	28.93	28.2	28.2	29.32	28.03	790,197
June 18, 2025	29.07	29.03	29.03	29.18	28.6	760,050
June 17, 2025	28.92	29.08	29.08	29.29	28.67	792,027
June 16, 2025	28.6	28.92	28.92	28.99	28.28	935,565
June 13, 2025	28.95	28.35	28.35	29.07	28.22	939,557
June 12, 2025	29.07	28.85	28.85	29.28	28.73	687,560
June 11, 2025	29.54	29.19	29.19	29.82	29.13	876,875
June 10, 2025	29.2	29.53	29.53	30.3	28.88	1.25M
June 09, 2025	29.5	29.33	29.33	29.57	29.13	938,731
June 06, 2025	29.71	29.6	29.6	29.98	29.33	786,276
June 05, 2025	29.92	29.85	29.85	30.22	29.66	713,645
June 04, 2025	29.3	29.98	29.98	30.21	29.19	1.21M
June 03, 2025	29.18	29.3	29.3	29.48	28.91	833,978
May 30, 2025	29.14	29.17	29.17	29.6	28.7	1.31M
May 29, 2025	28.78	29.16	29.16	29.8	28.51	1.45M
May 28, 2025	28.49	28.71	28.71	29.15	28.3	1.06M
May 27, 2025	28.3	28.4	28.4	28.5	27.93	716,907
May 26, 2025	27.81	28.3	28.3	28.45	27.81	717,107

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