Hangzhou Kelin Electric Co., Ltd. Class A 688611
SSE · China · Electronic Technology
CNY 62.73-0.57 (-0.90%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 62.73 | -0.90% | CNY 63.80 | CNY 64.85 | CNY 61.40 | 727.87K |
| 2026-09-29 | CNY 63.30 | -1.92% | CNY 65.00 | CNY 65.64 | CNY 62.69 | 765.92K |
| 2026-09-28 | CNY 64.54 | -2.85% | CNY 65.77 | CNY 66.72 | CNY 63.61 | 893.46K |
| 2026-09-24 | CNY 66.43 | -3.30% | CNY 68.38 | CNY 68.38 | CNY 66.00 |
| 1.11M |
| 2026-09-23 | CNY 68.70 | -0.84% | CNY 69.00 | CNY 70.55 | CNY 68.07 | 1.15M |
| 2026-09-22 | CNY 69.28 | +0.51% | CNY 69.30 | CNY 70.15 | CNY 68.66 | 1.08M |
| 2026-09-21 | CNY 68.93 | -0.96% | CNY 69.79 | CNY 70.70 | CNY 68.66 | 1.26M |
| 2026-09-18 | CNY 69.60 | +0.29% | CNY 70.02 | CNY 71.17 | CNY 68.41 | 971.61K |
| 2026-09-17 | CNY 69.40 | +4.99% | CNY 66.98 | CNY 69.88 | CNY 65.31 | 1.86M |
| 2026-09-16 | CNY 66.10 | -0.60% | CNY 66.99 | CNY 66.99 | CNY 63.75 | 1.54M |
| 2026-09-15 | CNY 66.50 | +0.05% | CNY 66.16 | CNY 67.00 | CNY 64.14 | 2.15M |
| 2026-09-14 | CNY 66.47 | +15.52% | CNY 57.54 | CNY 66.50 | CNY 56.99 | 3.39M |
| 2026-09-11 | CNY 57.54 | -8.17% | CNY 61.90 | CNY 62.08 | CNY 57.30 | 1.41M |
| 2026-09-10 | CNY 62.66 | 0.00% | CNY 62.85 | CNY 64.12 | CNY 61.38 | 1.05M |
| 2026-09-09 | CNY 62.66 | +2.70% | CNY 62.83 | CNY 62.98 | CNY 60.58 | 1.24M |
| 2026-09-08 | CNY 61.01 | -0.88% | CNY 61.48 | CNY 63.18 | CNY 60.29 | 1.07M |
| 2026-09-07 | CNY 61.55 | +1.02% | CNY 61.80 | CNY 62.26 | CNY 60.92 | 539.96K |
| 2026-09-04 | CNY 60.93 | -3.58% | CNY 63.39 | CNY 63.88 | CNY 60.47 | 698.86K |
| 2026-09-03 | CNY 63.19 | -0.33% | CNY 63.88 | CNY 64.97 | CNY 62.60 | 714.11K |
| 2026-09-02 | CNY 63.40 | +0.06% | CNY 63.00 | CNY 63.99 | CNY 61.00 | 1.33M |
| 2026-09-01 | CNY 63.36 | +4.37% | CNY 60.59 | CNY 63.87 | CNY 59.53 | 1.40M |
| 2026-08-31 | CNY 60.71 | -0.56% | CNY 60.88 | CNY 60.88 | CNY 58.12 | 1.23M |
| 2026-08-28 | CNY 61.05 | -1.17% | CNY 61.43 | CNY 62.77 | CNY 60.51 | 634.35K |
| 2026-08-27 | CNY 61.77 | +2.08% | CNY 60.29 | CNY 62.00 | CNY 59.78 | 681.77K |
| 2026-08-26 | CNY 60.51 | -1.11% | CNY 62.13 | CNY 62.61 | CNY 59.41 | 887.84K |
| 2026-08-25 | CNY 61.19 | -0.44% | CNY 61.61 | CNY 62.75 | CNY 60.18 | 962.29K |
| 2026-08-24 | CNY 61.46 | -4.28% | CNY 64.03 | CNY 64.22 | CNY 60.34 | 1.47M |
| 2026-08-21 | CNY 64.21 | -1.09% | CNY 64.66 | CNY 65.16 | CNY 63.02 | 958.94K |
| 2026-08-20 | CNY 64.92 | +5.05% | CNY 62.22 | CNY 66.00 | CNY 62.00 | 1.24M |
| 2026-08-19 | CNY 61.80 | -9.98% | CNY 68.48 | CNY 70.00 | CNY 61.44 | 2.43M |
| 2026-08-18 | CNY 68.65 | +4.89% | CNY 65.76 | CNY 69.41 | CNY 65.02 | 1.78M |
| 2026-08-17 | CNY 65.45 | +3.81% | CNY 62.68 | CNY 65.90 | CNY 62.68 | 1.33M |
| 2026-08-14 | CNY 63.05 | +3.39% | CNY 60.99 | CNY 64.11 | CNY 60.66 | 1.42M |
| 2026-08-13 | CNY 60.98 | -1.99% | CNY 62.05 | CNY 62.99 | CNY 60.58 | 688.70K |
| 2026-08-12 | CNY 62.22 | -0.51% | CNY 63.12 | CNY 65.00 | CNY 61.30 | 1.10M |
| 2026-08-11 | CNY 62.54 | +2.27% | CNY 60.33 | CNY 63.50 | CNY 59.37 | 1.39M |
| 2026-08-10 | CNY 61.15 | +1.75% | CNY 60.01 | CNY 61.85 | CNY 59.40 | 1.05M |
| 2026-08-07 | CNY 60.10 | +0.45% | CNY 59.43 | CNY 60.95 | CNY 58.50 | 1.42M |
| 2026-08-06 | CNY 59.83 | -2.51% | CNY 60.93 | CNY 62.00 | CNY 58.92 | 1.26M |
| 2026-08-05 | CNY 61.37 | +0.33% | CNY 61.26 | CNY 62.45 | CNY 60.80 | 1.70M |
| 2026-08-04 | CNY 61.17 | +3.85% | CNY 59.49 | CNY 61.80 | CNY 58.00 | 3.43M |
| 2026-08-03 | CNY 58.90 | +10.78% | CNY 52.80 | CNY 58.96 | CNY 52.80 | 2.55M |
| 2026-07-31 | CNY 53.17 | +3.48% | CNY 52.92 | CNY 54.11 | CNY 52.08 | 1.59M |
| 2026-07-30 | CNY 51.38 | -5.67% | CNY 54.06 | CNY 54.47 | CNY 50.86 | 1.22M |
| 2026-07-29 | CNY 54.47 | +1.06% | CNY 53.91 | CNY 54.98 | CNY 52.36 | 1.33M |
| 2026-07-28 | CNY 53.90 | -5.85% | CNY 56.32 | CNY 57.10 | CNY 53.80 | 1.18M |
| 2026-07-27 | CNY 57.25 | +3.12% | CNY 55.39 | CNY 57.40 | CNY 53.11 | 1.37M |
| 2026-07-24 | CNY 55.52 | -3.43% | CNY 56.33 | CNY 56.80 | CNY 54.69 | 826.29K |
| 2026-07-23 | CNY 57.49 | +0.67% | CNY 56.70 | CNY 57.50 | CNY 55.80 | 1.48M |
| 2026-07-22 | CNY 57.11 | -2.97% | CNY 59.40 | CNY 59.87 | CNY 55.62 | 2.74M |
| 2026-07-21 | CNY 58.86 | +7.02% | CNY 55.74 | CNY 58.98 | CNY 52.00 | 3.19M |
| 2026-07-20 | CNY 55.00 | -0.29% | CNY 55.08 | CNY 58.95 | CNY 54.10 | 2.99M |
| 2026-07-17 | CNY 55.16 | -8.90% | CNY 60.20 | CNY 60.42 | CNY 54.24 | 2.22M |
| 2026-07-16 | CNY 60.55 | -0.39% | CNY 60.90 | CNY 61.22 | CNY 58.72 | 1.25M |
| 2026-07-15 | CNY 60.79 | -0.83% | CNY 60.20 | CNY 62.36 | CNY 59.72 | 989.49K |
| 2026-07-14 | CNY 61.30 | -0.83% | CNY 62.11 | CNY 62.85 | CNY 57.99 | 1.73M |
| 2026-07-13 | CNY 61.81 | -7.98% | CNY 66.79 | CNY 66.90 | CNY 60.83 | 1.31M |
| 2026-07-10 | CNY 67.17 | -1.55% | CNY 68.20 | CNY 69.50 | CNY 66.80 | 1.05M |
| 2026-07-09 | CNY 68.23 | +2.49% | CNY 66.63 | CNY 68.45 | CNY 64.31 | 1.15M |
| 2026-07-08 | CNY 66.57 | -1.86% | CNY 67.84 | CNY 68.67 | CNY 65.00 | 1.26M |
| 2026-07-07 | CNY 67.83 | -7.06% | CNY 72.94 | CNY 74.00 | CNY 66.99 | 1.80M |
| 2026-07-06 | CNY 72.98 | -2.69% | CNY 74.01 | CNY 76.80 | CNY 71.79 | 1.93M |
| 2026-07-03 | CNY 75.00 | +8.18% | CNY 69.70 | CNY 77.17 | CNY 69.54 | 3.06M |
| 2026-07-02 | CNY 69.33 | -1.49% | CNY 69.58 | CNY 71.30 | CNY 67.80 | 1.26M |
| 2026-07-01 | CNY 70.38 | -1.50% | CNY 71.15 | CNY 73.00 | CNY 69.50 | 1.54M |
| 2026-06-30 | CNY 71.45 | +4.50% | CNY 69.51 | CNY 72.60 | CNY 67.99 | 1.57M |
| 2026-06-29 | CNY 68.37 | -3.60% | CNY 71.06 | CNY 73.06 | CNY 67.00 | 2.43M |
| 2026-06-26 | CNY 70.92 | -5.41% | CNY 77.07 | CNY 77.51 | CNY 70.80 | 1.87M |
| 2026-06-25 | CNY 74.98 | +2.50% | CNY 73.15 | CNY 76.60 | CNY 73.05 | 1.62M |
| 2026-06-24 | CNY 73.15 | +4.50% | CNY 69.88 | CNY 73.48 | CNY 68.53 | 1.70M |
| 2026-06-23 | CNY 70.00 | -5.41% | CNY 74.56 | CNY 75.00 | CNY 69.66 | 1.46M |
| 2026-06-22 | CNY 74.00 | -5.85% | CNY 79.36 | CNY 79.95 | CNY 73.35 | 2.10M |
| 2026-06-18 | CNY 78.60 | +1.81% | CNY 76.09 | CNY 80.50 | CNY 75.20 | 2.21M |
| 2026-06-17 | CNY 77.20 | +1.85% | CNY 75.80 | CNY 78.50 | CNY 74.14 | 1.81M |
| 2026-06-16 | CNY 75.80 | +1.08% | CNY 74.45 | CNY 76.71 | CNY 74.03 | 1.96M |
| 2026-06-15 | CNY 74.99 | -3.15% | CNY 78.98 | CNY 79.60 | CNY 74.02 | 2.72M |
| 2026-06-12 | CNY 77.43 | +6.21% | CNY 72.90 | CNY 79.99 | CNY 72.90 | 3.23M |
| 2026-06-11 | CNY 72.90 | -1.78% | CNY 73.85 | CNY 74.98 | CNY 72.12 | 1.46M |
| 2026-06-10 | CNY 74.22 | +1.13% | CNY 73.61 | CNY 74.68 | CNY 71.55 | 1.17M |
| 2026-06-09 | CNY 73.39 | +2.36% | CNY 73.99 | CNY 73.99 | CNY 70.59 | 1.02M |
| 2026-06-08 | CNY 71.70 | -6.82% | CNY 75.88 | CNY 76.28 | CNY 70.60 | 1.56M |
| 2026-06-05 | CNY 76.95 | -0.01% | CNY 76.19 | CNY 80.13 | CNY 74.57 | 1.47M |
| 2026-06-04 | CNY 76.96 | +0.46% | CNY 77.04 | CNY 77.92 | CNY 75.78 | 1.13M |
| 2026-06-03 | CNY 76.61 | +0.94% | CNY 75.99 | CNY 78.38 | CNY 75.40 | 1.60M |
| 2026-06-02 | CNY 75.90 | -3.66% | CNY 78.32 | CNY 79.30 | CNY 74.09 | 2.52M |
| 2026-06-01 | CNY 78.78 | -1.15% | CNY 79.80 | CNY 82.56 | CNY 76.56 | 3.44M |
| 2026-05-29 | CNY 79.70 | -2.21% | CNY 82.50 | CNY 85.27 | CNY 79.11 | 2.44M |
| 2026-05-28 | CNY 81.50 | -5.13% | CNY 86.28 | CNY 86.30 | CNY 81.50 | 3.30M |
| 2026-05-27 | CNY 85.91 | +3.20% | CNY 83.99 | CNY 86.48 | CNY 81.80 | 4.48M |
| 2026-05-26 | CNY 83.25 | +10.46% | CNY 76.86 | CNY 84.80 | CNY 76.86 | 5.98M |