Hangzhou Kelin Electric Co., Ltd. - 688611.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	39.25	37	37	39.49	36.68	1.88M
October 16, 2025	39.67	39.3	39.3	39.99	38.67	1.25M
October 15, 2025	38.44	39.38	39.38	39.49	37.91	1.32M
October 14, 2025	39	38.15	38.15	40.27	38.12	1.91M
October 13, 2025	38.47	39	39	39.5	37.8	1.74M
October 10, 2025	40.24	39.8	39.8	40.68	39.51	1.67M
October 09, 2025	40.72	40.15	40.15	41.6	40	2.42M
September 30, 2025	41.2	40.66	40.66	42.29	39.77	2.14M
September 29, 2025	41.93	41.02	41.02	42.66	40.82	2.24M
September 26, 2025	42.22	41.5	41.5	42.6	40.94	2.5M
September 25, 2025	42.55	42.1	42.1	42.74	41.82	2.03M
September 24, 2025	40.85	42.56	42.56	42.77	40.35	2.47M
September 23, 2025	41.99	41.38	41.38	43.17	39.77	2.33M
September 22, 2025	41.65	41.49	41.49	41.95	40.88	1.77M
September 19, 2025	41.61	41.7	41.7	42.66	41.24	2.21M
September 18, 2025	43.99	41.86	41.86	44.65	41.3	3.57M
September 17, 2025	41.32	43.36	43.36	44.68	41.11	3.38M
September 16, 2025	38.8	41.36	41.36	41.8	38.8	2.99M
September 15, 2025	38.73	38.87	38.87	39.49	38.7	1.61M
September 12, 2025	39.55	38.72	38.72	39.55	38.55	1.28M
September 11, 2025	38.74	39.49	39.49	39.66	38.14	1.15M
September 10, 2025	39.22	38.86	38.86	39.66	38.37	1.55M
September 09, 2025	40.33	39.21	39.21	40.53	38.89	1.58M
September 08, 2025	38.62	40.32	40.32	40.65	37.89	2.73M
September 05, 2025	37.78	38.31	38.31	38.69	37.36	2.19M
September 04, 2025	39.55	37.81	37.81	40.38	36.68	3.02M
September 03, 2025	42.31	39.6	39.6	42.76	39.36	2.94M
September 02, 2025	40.19	42.21	42.21	42.54	39.7	4.55M
September 01, 2025	40.11	40.19	40.19	40.88	39	2.56M
August 29, 2025	40.4	40.48	40.48	41	39.51	2.39M
August 28, 2025	39.32	40.3	40.3	40.6	39	2.96M
August 27, 2025	40.1	39	39	40.77	38.82	2.38M
August 26, 2025	40.69	40.2	40.2	41.28	40.2	1.64M
August 25, 2025	41.09	40.5	40.5	42.54	40.01	2.62M
August 22, 2025	41.12	41.03	41.03	41.9	41.01	2.27M
August 21, 2025	40.11	41.25	41.25	42.5	40.11	3.12M
August 20, 2025	40.27	40.28	40.28	40.56	39.51	1.74M
August 19, 2025	40.35	40.07	40.07	40.49	39.01	2.37M
August 18, 2025	39.66	39.86	39.86	40.35	39.5	2.19M
August 15, 2025	38.86	39.48	39.48	39.81	38.8	1.93M
August 14, 2025	40.35	38.86	38.86	40.35	38.7	2.83M
August 13, 2025	40	40.18	40.18	40.98	39.7	2.35M
August 12, 2025	41.49	39.92	39.92	41.87	39.65	2.19M
August 11, 2025	39.34	41.2	41.2	41.78	39.01	2.85M
August 08, 2025	39.06	39.3	39.3	39.55	38.1	1.92M
August 07, 2025	38.8	39	39	39.69	38.8	1.95M
August 06, 2025	39.86	38.96	38.96	39.96	38.8	3M
August 05, 2025	40.2	39.48	39.48	40.47	39	3.06M
August 04, 2025	39.03	40.06	40.06	40.25	37.82	3.65M
August 01, 2025	38.42	38.8	38.8	39.1	37.56	3.48M
July 31, 2025	38.33	37.63	37.63	38.5	37.03	4.18M
July 30, 2025	36.8	38.36	38.36	38.88	36.57	5.94M
July 29, 2025	33.39	35.7	35.7	36	33.01	3.93M
July 28, 2025	32.64	33.24	33.24	33.62	32.58	1.41M
July 25, 2025	32.65	32.65	32.65	32.73	32.4	700,049
July 24, 2025	32.88	32.65	32.65	33.09	32.51	945,338
July 23, 2025	33.47	32.67	32.67	33.47	32.61	976,026
July 22, 2025	33.17	33.25	33.25	33.73	32.93	1.21M
July 21, 2025	33	33.49	33.49	33.87	32.96	1.7M
July 18, 2025	33.12	32.86	32.86	33.12	32.45	894,791

Hangzhou Kelin Electric Co., Ltd. (688611.SS) SHH