Shandong Kehui Power Automation Co.,Ltd. - 688681.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.3	17.27	17.27	17.5	17.14	1.48M
December 03, 2025	17.58	17.42	17.42	17.64	17.32	1.64M
December 02, 2025	17.82	17.5	17.5	17.84	17.36	1.57M
December 01, 2025	17.79	17.67	17.67	18.13	17.67	1.99M
November 28, 2025	17.61	17.69	17.69	17.73	17.37	1.23M
November 27, 2025	17.36	17.52	17.52	17.61	17.32	1.5M
November 26, 2025	17.72	17.32	17.32	17.82	17.26	1.43M
November 25, 2025	17.47	17.6	17.6	17.88	17.4	1.74M
November 24, 2025	17.12	17.29	17.29	17.42	16.93	1.91M
November 21, 2025	17.97	16.96	16.96	18.3	16.8	3.15M
November 20, 2025	18.28	18.06	18.06	18.44	17.78	1.97M
November 19, 2025	18.97	18.28	18.28	19.06	18.18	2.45M
November 18, 2025	19.01	18.97	18.97	19.17	18.75	2.37M
November 17, 2025	19.79	18.9	18.9	19.79	18.8	2.26M
November 14, 2025	19.38	19.58	19.58	19.75	19.26	1.45M
November 13, 2025	19.24	19.46	19.46	19.64	19.15	1.7M
November 12, 2025	19.52	19.25	19.25	19.52	19.13	1.58M
November 11, 2025	19.73	19.48	19.48	19.83	19.24	2.01M
November 10, 2025	19.88	19.5	19.5	19.89	19.47	2M
November 07, 2025	19.48	19.58	19.58	19.77	19.21	2.22M
November 06, 2025	19.4	19.38	19.38	19.59	19.12	2.45M
November 05, 2025	18.71	19.5	19.5	19.57	18.62	3.89M
November 04, 2025	18.85	18.88	18.88	18.9	18.66	1.76M
November 03, 2025	18.66	18.79	18.79	18.82	18.46	2.23M
October 31, 2025	18.26	18.56	18.56	18.68	18.22	2.3M
October 30, 2025	18.71	18.26	18.26	18.8	18.1	2.68M
October 29, 2025	18.67	18.55	18.55	18.83	18.25	2.94M
October 28, 2025	18.74	18.65	18.65	19.02	18.35	2.26M
October 27, 2025	18.45	18.64	18.64	18.73	18.03	2.68M
October 24, 2025	17.97	18.25	18.25	18.5	17.82	2.96M
October 23, 2025	17.9	17.84	17.84	17.97	17.56	1.48M
October 22, 2025	17.99	17.9	17.9	18.07	17.76	1.62M
October 21, 2025	17.73	17.99	17.99	18	17.62	2.09M
October 20, 2025	17.55	17.72	17.72	17.91	17.49	1.7M
October 17, 2025	17.73	17.31	17.31	17.9	17.31	2.02M
October 16, 2025	18.13	17.82	17.82	18.3	17.76	2.4M
October 15, 2025	17.69	18.05	18.05	18.05	17.3	2.73M
October 14, 2025	17.82	17.69	17.69	17.97	17.5	3.1M
October 13, 2025	16.9	17.8	17.8	17.8	16.52	3.14M
October 10, 2025	17.27	17.41	17.41	17.65	16.95	2.56M
October 09, 2025	17.32	17.27	17.27	17.58	17.18	2.71M
September 30, 2025	16.86	17.16	17.16	17.21	16.76	1.85M
September 29, 2025	16.75	16.83	16.83	16.89	16.32	2.09M
September 26, 2025	16.56	16.56	16.56	16.8	16.35	1.49M
September 25, 2025	16.61	16.59	16.59	16.88	16.47	1.78M
September 24, 2025	16.3	16.56	16.56	16.78	16.01	1.8M
September 23, 2025	16.68	16.39	16.39	16.83	15.68	2.88M
September 22, 2025	17.07	16.75	16.75	17.09	16.51	1.91M
September 19, 2025	17.07	16.75	16.75	17.19	16.66	1.92M
September 18, 2025	17.29	17.16	17.16	17.49	17	2.48M
September 17, 2025	17.31	17.29	17.29	17.52	17.14	1.73M
September 16, 2025	17.34	17.3	17.3	17.4	16.9	1.59M
September 15, 2025	17.31	17.34	17.34	17.47	17.13	1.86M
September 12, 2025	17.73	17.28	17.28	17.73	17.23	2.25M
September 11, 2025	17.13	17.64	17.64	17.79	16.96	2.4M
September 10, 2025	17.28	17.3	17.3	17.43	16.92	1.68M
September 09, 2025	17.49	17.15	17.15	17.59	17.03	2.58M
September 08, 2025	16.7	17.35	17.35	17.36	16.68	2.55M
September 05, 2025	16.46	16.75	16.75	16.78	16.15	3.14M
September 04, 2025	16.02	16.22	16.22	16.71	15.99	3.48M

Shandong Kehui Power Automation Co.,Ltd. (688681.SS) SHH