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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	33.08	32.96	32.96	33.26	32.7	784,132
July 16, 2025	32.97	32.85	32.85	33.32	32.7	829,400
July 15, 2025	33.17	32.91	32.91	33.19	32.45	784,127
July 14, 2025	32.55	32.83	32.83	33.14	32.55	900,342
July 11, 2025	32.96	32.81	32.81	33.05	32.61	958,049
July 10, 2025	33.38	33	33	33.72	32.42	1.39M
July 09, 2025	32.5	33.37	33.37	34.33	32.33	2.62M
July 08, 2025	31.88	32.59	32.59	32.88	31.71	1.44M
July 07, 2025	31.78	31.95	31.95	32.06	31.28	747,682
July 04, 2025	31.4	31.62	31.62	31.65	31.01	922,532
July 03, 2025	31.65	31.61	31.61	31.96	31.33	1.06M
July 02, 2025	32.35	31.75	31.75	32.35	31.52	985,337
July 01, 2025	32.63	32.2	32.2	32.63	31.88	1.26M
June 30, 2025	32.08	32.63	32.63	33.33	32.08	1.8M
June 27, 2025	32.06	32.27	32.27	32.55	31.71	1.38M
June 26, 2025	32	32.06	32.06	32.34	31.81	1.12M
June 25, 2025	31.99	32.16	32.16	32.26	31.77	1.11M
June 24, 2025	31.36	31.84	31.84	31.98	31.18	1.1M
June 23, 2025	30.9	31.05	31.05	31.48	30.5	1.64M
June 20, 2025	32.53	31.16	31.16	32.53	31.11	1.28M
June 19, 2025	32.4	32.15	32.15	32.95	31.87	1.54M
June 18, 2025	31.78	32.5	32.5	32.6	31.32	1.44M
June 17, 2025	32.11	31.9	31.9	32.41	31.8	891,623
June 16, 2025	31.6	32.08	32.08	32.36	31.6	1.1M

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