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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	40.55	40.7	40.7	42.46	40.2	2.56M
September 02, 2025	44.8	40.55	40.55	45.6	40.05	4.45M
September 01, 2025	42.5	45.19	45.19	45.9	42.5	3.95M
August 29, 2025	44.45	42.76	42.76	44.45	42.27	3.73M
August 28, 2025	45	44.89	44.89	45.87	42.72	5.18M
August 27, 2025	42.82	44.91	44.91	48.45	41.6	7.22M
August 26, 2025	41.1	43.21	43.21	44.01	40.35	4.92M
August 25, 2025	40.9	41.13	41.13	42.49	40.66	2.74M
August 22, 2025	41.59	40.89	40.89	41.76	40.5	2.3M
August 21, 2025	41.9	41.11	41.11	41.93	40.33	2.36M
August 20, 2025	42.92	41.59	41.59	43	41.02	3.17M
August 19, 2025	43	43.37	43.37	44.75	42.35	4.17M
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

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