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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.2	49.12	49.12	49.96	48.2	1.68M
December 03, 2025	47.84	48.2	48.2	48.37	47.1	1.28M
December 02, 2025	47.19	47.84	47.84	48.63	46.35	1.67M
December 01, 2025	44.94	47.13	47.13	47.87	44.94	2.66M
November 28, 2025	44.96	45.25	45.25	45.36	44.28	832,112
November 27, 2025	45.85	44.99	44.99	46.28	44.82	1.54M
November 26, 2025	46.77	45.85	45.85	47.26	45.7	1.22M
November 25, 2025	46.51	46.59	46.59	47.5	46.17	2.12M
November 24, 2025	42.2	46.05	46.05	46.28	42.17	2.25M
November 21, 2025	43.4	42.4	42.4	44.76	41.86	1.58M
November 20, 2025	45.49	43.73	43.73	45.63	42.77	1.39M
November 19, 2025	47.5	44.78	44.78	47.79	44.67	1.72M
November 18, 2025	49.21	47.24	47.24	49.21	47.04	1.87M
November 17, 2025	47.74	49.21	49.21	49.7	47.19	2.99M
November 14, 2025	47.6	47.37	47.37	48.42	46.8	2.05M
November 13, 2025	48.5	47.75	47.75	48.87	47.3	4.34M
November 12, 2025	45.01	49.98	49.98	54.1	45.01	5.76M
November 11, 2025	44.89	45.16	45.16	45.88	44.6	1.38M
November 10, 2025	46.42	44.8	44.8	46.6	43.6	2.92M
November 07, 2025	46.77	46.62	46.62	47.65	45.61	3.17M
November 06, 2025	45.05	47.17	47.17	48.55	43.2	5.77M
November 05, 2025	42.99	45.05	45.05	45.39	42.51	3.8M
November 04, 2025	44.1	42.99	42.99	44.26	42.21	2.38M
November 03, 2025	43.03	44.2	44.2	44.69	42.97	2.41M
October 31, 2025	41.5	43	43	43.2	41.5	2.33M
October 30, 2025	44.26	41.8	41.8	44.36	41.72	3.74M
October 29, 2025	42.74	45.16	45.16	46.5	42.14	4.24M
October 28, 2025	43.1	42.74	42.74	44.2	42.65	1.57M
October 27, 2025	41.96	43.29	43.29	43.97	41.66	2.75M
October 24, 2025	41.7	41.89	41.89	42.55	40.51	2.31M
October 23, 2025	37.62	40.9	40.9	43.5	37.2	3.22M
October 22, 2025	38.3	37.73	37.73	38.3	37.5	767,079
October 21, 2025	38	38.46	38.46	38.46	37.56	779,088
October 20, 2025	37.67	38	38	38.34	36.97	966,891
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

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