Shanghai - Delayed Quote
CNY
Hefei Kewell Power System Co.,Ltd. (688551.SS)
26.71
-0.90
(-3.26%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
27.73
27.78
26.51
26.71
26.71
2,568,832
Nov 2, 2026
27.52
27.91
26.51
27.61
27.61
3,362,931
Oct 30, 2026
27.32
28.89
26.66
26.72
26.72
3,057,006
Oct 29, 2026
29.55
29.98
28.21
28.23
28.23
2,163,661
Oct 28, 2026
29.00
30.11
28.69
29.67
29.67
2,322,052
Oct 27, 2026
30.02
30.90
28.56
28.56
28.56
1,946,614
Oct 26, 2026
30.58
30.59
29.57
29.79
29.79
2,534,371
Oct 23, 2026
29.27
30.84
26.85
30.79
30.79
3,698,812
Oct 22, 2026
30.93
31.34
29.73
29.87
29.87
2,075,711
Oct 21, 2026
31.63
32.29
30.92
31.12
31.12
1,804,326
Oct 20, 2026
30.61
32.00
30.01
31.43
31.43
2,138,032
Oct 19, 2026
31.00
31.50
28.91
30.40
30.40
2,327,105
Oct 16, 2026
31.94
32.49
30.81
31.23
31.23
1,642,794
Oct 15, 2026
31.02
31.79
30.40
31.21
31.21
2,619,938
Oct 14, 2026
34.35
34.50
32.68
32.70
32.70
2,048,852
Oct 13, 2026
33.53
34.70
31.98
34.21
34.21
2,930,649
Oct 12, 2026
34.90
34.96
33.60
34.15
34.15
2,211,524
Oct 9, 2026
36.05
36.12
32.77
34.80
34.80
4,307,996
Oct 8, 2026
36.88
39.48
35.20
35.70
35.70
3,966,429
Sep 30, 2026
38.87
39.55
36.63
36.88
36.88
3,236,045
Sep 29, 2026
38.02
39.55
37.34
38.55
38.55
3,135,026
Sep 28, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
43.31
43.39
37.57
38.28
38.28
5,336,767
Sep 24, 2026
43.25
45.77
42.09
43.30
43.20
6,673,771
Sep 23, 2026
40.38
44.32
40.38
43.25
43.15
5,476,318
Sep 22, 2026
41.80
42.00
40.07
40.40
40.31
3,006,935
Sep 21, 2026
40.20
42.10
40.20
41.03
40.94
3,372,821
Sep 18, 2026
39.80
40.95
38.96
40.45
40.36
3,578,840
Sep 17, 2026
40.07
40.41
39.00
39.10
39.01
2,815,793
Sep 16, 2026
38.00
40.07
37.90
39.93
39.84
4,466,720
Sep 15, 2026
39.00
40.09
38.15
38.24
38.15
3,480,789
Sep 14, 2026
38.22
39.29
37.03
39.00
38.91
3,461,674
Sep 11, 2026
38.01
39.88
36.54
38.33
38.24
4,673,607
Sep 10, 2026
38.10
39.70
37.15
38.65
38.56
3,813,581
Sep 9, 2026
38.80
39.71
38.03
38.38
38.29
2,638,113
Sep 8, 2026
38.61
39.20
37.50
38.95
38.86
3,436,076
Sep 7, 2026
37.53
39.02
36.88
38.58
38.49
3,934,535
Sep 4, 2026
38.03
38.85
36.43
36.88
36.79
3,689,950
Sep 3, 2026
36.52
38.99
36.10
38.00
37.91
4,857,697
Sep 2, 2026
36.71
37.35
36.03
36.56
36.48
4,930,336
Sep 1, 2026
40.96
41.27
37.37
37.45
37.36
6,719,349
Aug 31, 2026
41.34
43.34
40.11
41.32
41.22
6,617,296
Aug 28, 2026
40.02
43.44
39.50
42.44
42.34
5,598,859
Aug 27, 2026
37.90
40.28
37.50
40.15
40.06
2,875,908
Aug 26, 2026
39.17
39.17
36.60
37.87
37.78
2,735,654
Aug 25, 2026
37.21
38.85
36.10
38.41
38.32
3,173,549
Aug 24, 2026
39.38
40.48
37.00
38.05
37.96
3,327,697
Aug 21, 2026
38.50
41.39
38.11
40.30
40.21
2,535,443
Aug 20, 2026
38.87
39.88
38.23
38.98
38.89
2,861,958
Aug 19, 2026
41.50
42.12
38.00
38.21
38.12
4,304,734
Aug 18, 2026
43.43
44.18
41.50
42.62
42.52
4,082,423
Aug 17, 2026
42.20
43.38
41.50
43.31
43.21
3,316,583
Aug 14, 2026
42.11
42.85
41.25
42.20
42.10
4,051,799
Aug 13, 2026
40.99
45.00
40.50
41.69
41.59
5,025,365
Aug 12, 2026
39.37
41.37
39.00
40.74
40.65
3,029,884
Aug 11, 2026
39.39
40.27
38.38
39.10
39.01
3,050,490
Aug 10, 2026
41.20
43.00
38.36
39.18
39.09
3,344,058
Aug 7, 2026
39.41
40.42
37.76
40.10
40.01
3,518,258
Aug 6, 2026
37.92
39.43
37.29
38.92
38.83
3,372,321
Aug 5, 2026
35.75
39.53
34.58
38.10
38.01
4,430,933
Aug 4, 2026
33.37
35.40
32.70
35.05
34.97
3,258,951
Aug 3, 2026
34.49
34.51
32.05
32.72
32.64
4,197,011
Jul 31, 2026
34.98
36.99
34.24
34.30
34.22
3,487,608
Jul 30, 2026
35.66
36.15
31.80
32.60
32.52
3,119,671
Jul 29, 2026
36.77
36.88
34.16
35.77
35.69
2,677,850
Jul 28, 2026
39.00
39.65
36.10
36.50
36.42
2,232,145
Jul 27, 2026
39.00
40.36
38.15
39.60
39.51
2,091,174
Jul 24, 2026
39.61
40.16
38.00
38.66
38.57
2,190,098
Jul 23, 2026
39.09
41.48
39.08
39.79
39.70
2,644,379
Jul 22, 2026
39.50
40.60
38.58
39.09
39.00
3,534,626
Jul 21, 2026
36.00
39.80
32.08
39.58
39.49
6,592,007
Jul 20, 2026
39.54
40.84
33.55
35.28
35.20
5,120,475
Jul 17, 2026
45.24
45.37
38.15
38.87
38.78
3,965,887
Jul 16, 2026
48.00
49.08
44.40
44.66
44.56
3,070,630
Jul 15, 2026
51.00
51.28
48.36
48.77
48.66
2,600,055
Jul 14, 2026
47.80
51.12
46.66
50.52
50.40
3,625,603
Jul 13, 2026
52.00
54.94
47.80
48.06
47.95
4,521,273
Jul 10, 2026
55.41
58.95
54.30
54.30
54.17
4,227,123
Jul 9, 2026
52.00
55.54
50.96
54.50
54.37
4,643,897
Jul 8, 2026
56.99
57.30
52.30
54.18
54.05
3,438,755
Jul 7, 2026
60.90
61.00
55.80
55.99
55.86
3,476,758
Jul 6, 2026
57.17
60.60
56.37
58.23
58.10
4,460,243
Jul 3, 2026
61.30
61.57
57.50
58.23
58.10
4,273,216
Jul 2, 2026
65.00
66.88
60.80
61.39
61.25
4,719,941
Jul 1, 2026
69.06
70.00
65.00
67.15
66.99
5,297,385
Jun 30, 2026
67.32
70.95
65.09
70.27
70.11
5,096,950
Jun 29, 2026
72.51
74.79
65.65
67.99
67.83
6,916,690
Jun 26, 2026
75.88
80.00
70.32
73.17
73.00
6,899,784
Jun 25, 2026
76.14
76.14
71.60
75.82
75.64
6,089,808
Jun 24, 2026
66.88
77.17
66.88
76.00
75.82
9,634,630
Jun 23, 2026
68.95
69.99
64.55
67.10
66.95
5,877,792
Jun 22, 2026
70.92
72.50
66.78
68.64
68.48
7,035,434
Jun 18, 2026
75.24
76.11
69.00
70.00
69.84
10,324,377
Jun 17, 2026
71.50
80.33
71.50
77.20
77.02
7,747,893
Jun 16, 2026
62.29
71.85
61.18
70.94
70.78
6,997,785
Jun 15, 2026
58.23
62.78
58.23
62.44
62.30
5,961,884
Jun 12, 2026
62.41
63.36
57.00
58.60
58.46
7,434,987
Jun 11, 2026
64.20
64.20
58.17
59.17
59.03
5,492,813
Jun 10, 2026
64.00
68.15
63.34
63.79
63.64
7,034,768
Jun 9, 2026
59.06
68.33
58.82
67.50
67.34
9,804,616
Jun 8, 2026
49.34
63.81
49.25
58.70
58.56
10,767,438
Jun 5, 2026
0.153846
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
57.00
57.11
53.20
54.08
53.96
5,950,531
Jun 5, 2026
1.3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
52.39
57.28
51.08
56.23
55.95
6,941,847
Jun 3, 2026
50.85
55.62
50.85
52.31
52.04
5,755,066
Jun 2, 2026
51.32
52.02
45.40
50.92
50.67
6,553,649
Jun 1, 2026
52.79
55.46
51.23
51.23
50.97
7,892,300
May 29, 2026
55.58
56.77
51.79
52.31
52.04
8,196,633
May 28, 2026
53.38
59.21
53.38
55.46
55.18
9,744,939
May 27, 2026
53.85
60.38
53.85
55.24
54.96
9,900,594
May 26, 2026
54.94
57.56
50.91
51.00
50.74
8,873,558
May 25, 2026
53.22
58.45
52.31
55.32
55.04
7,627,776
May 22, 2026
50.00
52.28
48.08
51.55
51.29
7,329,641
May 21, 2026
52.30
53.03
48.52
48.88
48.64
6,477,832
May 20, 2026
54.88
55.00
51.15
52.52
52.25
7,957,144
May 19, 2026
52.05
56.92
52.05
53.91
53.64
10,623,577
May 18, 2026
50.77
52.46
48.19
50.84
50.58
12,180,344
May 15, 2026
53.42
57.52
52.69
52.84
52.57
11,466,109
May 14, 2026
51.01
56.92
50.22
53.25
52.99
11,630,885
May 13, 2026
49.29
54.23
48.45
52.45
52.18
11,418,585
May 12, 2026
47.92
48.85
46.39
48.00
47.76
13,252,870
May 11, 2026
40.52
46.51
40.52
46.51
46.27
11,239,135
May 8, 2026
39.23
40.04
38.64
38.75
38.56
3,944,259
May 7, 2026
38.46
41.98
37.89
40.04
39.84
5,999,214
May 6, 2026
36.06
39.23
35.48
38.15
37.96
6,145,835
Apr 30, 2026
35.23
36.54
34.76
35.40
35.22
3,792,518
Apr 29, 2026
34.85
35.41
34.19
34.96
34.79
3,010,611
Apr 28, 2026
34.87
35.58
34.26
34.74
34.56
3,630,112
Apr 27, 2026
34.30
36.25
34.01
35.11
34.93
6,147,386
Apr 24, 2026
36.94
36.94
33.18
34.38
34.21
9,931,754
Apr 23, 2026
39.08
39.46
37.09
38.04
37.85
6,559,446
Apr 22, 2026
35.26
40.98
34.83
39.38
39.19
9,372,756
Apr 21, 2026
35.58
36.05
34.62
35.33
35.15
2,506,099
Apr 20, 2026
36.38
36.54
35.50
35.75
35.57
2,930,400
Apr 17, 2026
36.57
36.73
35.28
36.18
35.99
3,259,231
Apr 16, 2026
35.44
35.97
34.16
35.95
35.77
3,478,295
Apr 15, 2026
35.76
36.39
35.15
35.26
35.08
3,888,926
Apr 14, 2026
35.03
36.06
34.46
35.89
35.71
3,946,974
Apr 13, 2026
34.38
35.64
34.38
34.77
34.59
3,044,813
Apr 10, 2026
34.49
35.65
34.27
34.79
34.62
3,470,708
Apr 9, 2026
35.00
35.40
34.38
34.49
34.32
4,397,455
Apr 8, 2026
34.37
35.46
33.89
35.34
35.16
5,619,907
Apr 7, 2026
31.45
33.23
31.45
32.54
32.37
3,301,195
Apr 3, 2026
32.38
32.45
31.26
31.69
31.53
3,117,597
Apr 2, 2026
32.82
34.38
32.08
32.37
32.21
4,308,482
Apr 1, 2026
33.12
34.18
32.25
32.97
32.80
5,072,765
Mar 31, 2026
34.88
34.88
31.92
32.02
31.85
5,828,011
Mar 30, 2026
33.83
34.75
33.55
34.50
34.33
4,103,668
Mar 27, 2026
33.85
35.47
33.23
34.58
34.41
5,432,170
Mar 26, 2026
36.21
36.32
33.87
34.39
34.22
6,774,021
Mar 25, 2026
37.54
37.55
35.43
35.85
35.67
8,608,649
Mar 24, 2026
33.85
36.42
33.85
36.42
36.23
5,440,392
Mar 23, 2026
31.92
32.32
30.23
30.35
30.19
3,587,470
Mar 20, 2026
33.12
33.49
31.54
32.69
32.53
4,392,970
Mar 19, 2026
32.38
34.06
32.28
33.05
32.88
4,049,061
Mar 18, 2026
32.31
34.15
32.31
33.18
33.01
5,210,518
Mar 17, 2026
35.05
35.91
32.05
32.15
31.99
5,197,552
Mar 16, 2026
35.12
35.38
33.77
34.52
34.35
4,646,301
Mar 13, 2026
36.12
37.51
35.55
36.52
36.34
5,143,258
Mar 12, 2026
36.31
37.68
35.33
35.48
35.31
5,028,337
Mar 11, 2026
36.32
36.90
35.31
35.62
35.44
6,044,558
Mar 10, 2026
35.00
38.31
35.00
35.85
35.67
9,367,918
Mar 9, 2026
33.46
33.46
32.06
32.83
32.67
5,368,086
Mar 6, 2026
34.96
35.38
33.46
33.91
33.74
5,771,004
Mar 5, 2026
38.42
38.42
34.71
35.31
35.13
10,183,966
Mar 4, 2026
30.83
37.92
30.75
37.69
37.50
7,910,405
Mar 3, 2026
33.38
34.35
31.32
31.62
31.46
3,708,894
Mar 2, 2026
33.06
34.54
32.67
33.38
33.22
4,443,939
Feb 27, 2026
31.90
33.82
31.65
32.96
32.80
3,603,406
Feb 26, 2026
31.22
32.30
31.01
32.07
31.91
1,589,229
Feb 25, 2026
31.74
31.82
30.85
31.38
31.23
1,347,309
Feb 24, 2026
30.81
31.67
30.48
31.22
31.06
1,538,569
Feb 13, 2026
30.43
31.12
30.07
30.51
30.35
1,181,310
Feb 12, 2026
29.85
30.62
29.82
30.28
30.13
1,566,147
Feb 11, 2026
30.15
30.30
29.88
29.95
29.80
888,820
Feb 10, 2026
30.24
30.61
30.09
30.15
30.00
1,054,400
Feb 9, 2026
29.54
30.53
29.54
30.24
30.09
1,919,249
Feb 6, 2026
0.076923
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
29.45
29.75
28.97
29.39
29.24
1,016,822
Feb 5, 2026
30.42
30.68
29.23
29.24
29.01
1,839,906
Feb 4, 2026
30.32
31.45
29.93
30.57
30.34
1,891,679
Feb 3, 2026
30.38
30.71
29.78
30.32
30.08
1,279,673
Feb 2, 2026
30.60
30.96
29.85
29.94
29.71
1,370,322
Jan 30, 2026
29.85
30.75
29.50
30.38
30.15
2,120,677
Jan 29, 2026
30.61
30.64
29.65
29.80
29.57
1,744,939
Jan 28, 2026
32.28
32.28
30.17
30.53
30.30
2,017,670
Jan 27, 2026
31.81
32.38
30.15
31.72
31.47
2,651,507
Jan 26, 2026
33.66
33.77
31.47
31.78
31.54
2,984,807
Jan 23, 2026
32.16
33.22
32.05
33.14
32.88
1,913,828
Jan 22, 2026
32.97
32.97
31.98
32.09
31.85
1,151,719
Jan 21, 2026
31.46
32.84
31.23
32.35
32.10
1,868,974
Jan 20, 2026
31.88
32.64
31.46
31.60
31.36
1,983,764
Jan 19, 2026
31.83
32.05
31.23
31.88
31.64
1,448,365
Jan 16, 2026
31.43
32.30
31.25
31.83
31.59
2,331,011
Jan 15, 2026
30.68
31.38
30.14
31.17
30.93
1,915,314
Jan 14, 2026
30.37
30.92
29.98
30.46
30.23
1,765,184
Jan 13, 2026
31.09
31.12
30.32
30.35
30.11
1,852,592
Jan 12, 2026
31.04
31.23
30.54
31.05
30.82
2,626,496
Jan 9, 2026
30.22
31.00
29.37
30.73
30.50
2,461,673
Jan 8, 2026
29.04
30.15
28.85
29.85
29.62
2,014,866
Jan 7, 2026
28.68
29.22
28.53
29.22
29.00
1,282,947
Jan 6, 2026
28.78
29.34
28.58
28.62
28.40
1,497,399
Jan 5, 2026
28.37
29.19
28.35
28.93
28.71
1,219,140
Dec 31, 2025
28.55
28.55
28.03
28.33
28.11
727,405
Dec 30, 2025
28.59
28.72
28.24
28.25
28.04
1,069,304
Dec 29, 2025
28.95
29.00
28.08
28.59
28.37
1,203,524
Dec 26, 2025
29.42
29.69
28.86
29.05
28.82
1,447,491
Dec 25, 2025
29.53
29.84
29.14
29.77
29.54
1,337,935
Dec 24, 2025
28.62
30.62
28.39
29.77
29.54
2,604,279
Dec 23, 2025
28.71
28.84
28.32
28.48
28.27
738,865
Dec 22, 2025
28.12
28.83
28.12
28.70
28.48
966,677
Dec 19, 2025
27.87
28.56
27.73
28.12
27.91
1,182,455
Dec 18, 2025
28.18
28.31
27.68
27.87
27.66
1,019,707
Dec 17, 2025
28.19
28.47
27.48
28.27
28.05
844,655
Dec 16, 2025
28.69
28.85
28.00
28.20
27.98
1,075,466
Dec 15, 2025
28.92
29.42
28.45
28.86
28.64
1,658,969
Dec 12, 2025
28.32
28.69
28.12
28.35
28.13
1,056,959
Dec 11, 2025
29.14
29.48
28.37
28.38
28.17
1,262,401
Dec 10, 2025
30.00
30.00
28.85
29.11
28.88
1,336,808
Dec 9, 2025
30.10
30.40
29.77
29.98
29.76
1,385,432
Dec 8, 2025
28.98
30.55
28.97
30.02
29.79
2,072,218
Dec 5, 2025
28.32
28.92
27.92
28.85
28.63
1,193,160
Dec 4, 2025
28.64
28.95
27.98
28.30
28.08
1,434,743
Dec 3, 2025
29.53
29.74
28.48
28.77
28.55
1,343,748
Dec 2, 2025
29.55
29.79
28.92
29.22
29.00
1,570,010
Dec 1, 2025
29.88
30.35
29.05
29.26
29.04
2,061,248
Nov 28, 2025
29.34
30.66
28.58
29.88
29.65
2,295,628
Nov 27, 2025
28.77
29.65
28.52
29.38
29.15
1,419,657
Nov 26, 2025
29.15
29.15
28.39
28.62
28.40
1,212,095
Nov 25, 2025
28.91
29.60
28.51
28.98
28.76
1,855,891
Nov 24, 2025
27.03
28.96
27.00
28.89
28.67
3,066,258
Nov 21, 2025
28.31
28.31
26.73
26.84
26.63
1,824,617
Nov 20, 2025
28.93
29.12
27.98
28.31
28.09
1,762,857
Nov 19, 2025
29.55
30.00
28.69
28.84
28.62
2,379,907
Nov 18, 2025
30.67
30.67
29.27
29.48
29.26
1,761,074
Nov 17, 2025
29.55
30.80
29.55
30.15
29.92
1,928,561
Nov 14, 2025
30.01
30.25
29.48
29.69
29.46
1,668,596
Nov 13, 2025
29.43
31.05
29.28
30.07
29.84
2,585,807
Nov 12, 2025
29.68
30.23
29.18
29.42
29.20
2,188,373
Nov 11, 2025
30.65
30.92
29.76
29.86
29.63
2,072,193
Nov 10, 2025
31.42
32.11
30.14
30.32
30.09
2,461,546
Nov 7, 2025
31.32
32.23
30.34
31.32
31.08
2,354,007
Nov 6, 2025
30.73
31.88
30.69
31.19
30.95
3,036,892
Nov 5, 2025
30.00
31.15
29.87
30.73
30.50
1,889,209
Nov 4, 2025
32.81
32.81
30.45
30.75
30.52
2,886,679
Nov 3, 2025
31.43
32.61
31.23
32.36
32.11
2,868,879
