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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.05	19.88	19.88	20.18	19.81	1.24M
February 12, 2026	19.93	20.05	20.05	20.14	19.57	1.7M
February 11, 2026	19.94	19.93	19.93	20.06	19.81	1.28M
February 10, 2026	19.89	19.88	19.88	19.98	19.77	1.45M
February 09, 2026	19.69	19.89	19.89	19.9	19.53	1.8M
February 06, 2026	19.52	19.57	19.57	19.78	19.24	1.55M
February 05, 2026	19.63	19.48	19.48	19.72	19.38	1.48M
February 04, 2026	19.69	19.55	19.55	19.82	19.33	1.88M
February 03, 2026	19.39	19.54	19.54	19.7	19.23	2.16M
February 02, 2026	19.49	19.39	19.39	19.83	19.16	3.58M
January 30, 2026	18.83	19.39	19.39	19.41	18.83	2.46M
January 29, 2026	19.24	19.04	19.04	19.43	18.82	1.8M
January 28, 2026	19.56	19.23	19.23	19.65	19.07	2.01M
January 27, 2026	19.36	19.46	19.46	19.59	18.8	3.36M
January 26, 2026	20.54	19.44	19.44	20.57	19.44	5.7M
January 23, 2026	20.35	20.65	20.65	20.76	20.31	1.7M
January 22, 2026	20.55	20.4	20.4	20.65	20.26	1.79M
January 21, 2026	20.17	20.41	20.41	20.47	19.91	2.17M
January 20, 2026	20.31	20.19	20.19	20.47	19.8	3.08M
January 19, 2026	19.5	20.26	20.26	20.29	19.33	3.6M
January 16, 2026	19.41	19.33	19.33	19.87	19.12	2.53M
January 15, 2026	18.86	19	19	19.05	18.81	1.34M
January 14, 2026	19	18.84	18.84	19.1	18.41	2.13M
January 13, 2026	18.68	18.85	18.85	19.12	18.64	2.02M
January 12, 2026	18.5	18.74	18.74	18.83	18.3	2.59M
January 09, 2026	18.01	18.5	18.5	18.57	18.01	1.78M
January 08, 2026	17.67	18.04	18.04	18.17	17.66	1.49M
January 07, 2026	17.8	17.73	17.73	17.95	17.64	1.61M
January 06, 2026	17.93	17.8	17.8	18.05	17.7	1.5M
January 05, 2026	17.67	17.82	17.82	18.16	17.54	2.74M
December 31, 2025	17.46	17.58	17.58	17.8	17.46	1.71M
December 30, 2025	17.31	17.42	17.42	17.63	17.31	791,639
December 29, 2025	17.45	17.51	17.51	17.55	17.24	1.23M
December 26, 2025	17.62	17.43	17.43	17.73	17.41	1.25M
December 25, 2025	17.64	17.62	17.62	17.66	17.43	1.33M
December 24, 2025	17.32	17.54	17.54	17.54	17.01	819,813
December 23, 2025	17.38	17.23	17.23	17.55	17.18	1.1M
December 22, 2025	17.88	17.44	17.44	17.9	17.44	1.09M
December 19, 2025	17.21	17.61	17.61	17.65	17.21	1.27M
December 18, 2025	16.69	17.25	17.25	17.28	16.6	1.99M
December 17, 2025	16.74	16.79	16.79	16.89	16.39	1.3M
December 16, 2025	17.06	16.73	16.73	17.06	16.62	1.4M
December 15, 2025	17	16.92	16.92	17.16	16.65	1.77M
December 12, 2025	17.11	17.08	17.08	17.33	16.84	1.27M
December 11, 2025	17.38	17.02	17.02	17.6	17.01	1.74M
December 10, 2025	17.72	17.38	17.38	17.72	17.22	1.15M
December 09, 2025	17.82	17.5	17.5	18.09	17.5	1.33M
December 08, 2025	17.5	17.81	17.81	17.96	17.5	2.13M
December 05, 2025	17.33	17.47	17.47	17.54	17.04	1.7M
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

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