Stock listing
Shanghai:688551 Kewell Technology Co., Ltd. (科威尔) 股价
Follow Kewell Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688551
¥26.71 CNY -0.90 (-3.3%)
Close on Nov 3, 2026
- Day range
- ¥26.51 – ¥27.78 CNYNov 3, 2026
- Volume
- 2.57M sharesNov 3, 2026
- Market cap
- ¥2.91B CNYAt the close on Nov 3, 2026 · price × 109.0M shares outstanding
- 52-week range
- ¥26.51 – ¥80.33 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥132.1M CNYMedian day 3.34M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:688551 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥26.71 | -0.90 | -3.3% | ¥27.73 | ¥27.78 | ¥26.51 | 2,568,832 | |
| ¥27.61 | +0.89 | +3.3% | ¥27.52 | ¥27.91 | ¥26.51 | 3,362,931 | |
| ¥26.72 | -1.51 | -5.3% | ¥27.32 | ¥28.89 | ¥26.66 | 3,057,006 | |
| ¥28.23 | -1.44 | -4.9% | ¥29.55 | ¥29.98 | ¥28.21 | 2,163,661 | |
| ¥29.67 | +1.11 | +3.9% | ¥29.00 | ¥30.11 | ¥28.69 | 2,322,052 | |
| ¥28.56 | -1.23 | -4.1% | ¥30.02 | ¥30.90 | ¥28.56 | 1,946,614 | |
| ¥29.79 | -1.00 | -3.2% | ¥30.58 | ¥30.59 | ¥29.57 | 2,534,371 | |
| ¥30.79 | +0.92 | +3.1% | ¥29.27 | ¥30.84 | ¥26.85 | 3,698,812 | |
| ¥29.87 | -1.25 | -4.0% | ¥30.93 | ¥31.34 | ¥29.73 | 2,075,711 | |
| ¥31.12 | -0.31 | -1.0% | ¥31.63 | ¥32.29 | ¥30.92 | 1,804,326 | |
| ¥31.43 | +1.03 | +3.4% | ¥30.61 | ¥32.00 | ¥30.01 | 2,138,032 | |
| ¥30.40 | -0.83 | -2.7% | ¥31.00 | ¥31.50 | ¥28.91 | 2,327,105 | |
| ¥31.23 | +0.02 | +0.1% | ¥31.94 | ¥32.49 | ¥30.81 | 1,642,794 | |
| ¥31.21 | -1.49 | -4.6% | ¥31.02 | ¥31.79 | ¥30.40 | 2,619,938 | |
| ¥32.70 | -1.51 | -4.4% | ¥34.35 | ¥34.50 | ¥32.68 | 2,048,852 | |
| ¥34.21 | +0.06 | +0.2% | ¥33.53 | ¥34.70 | ¥31.98 | 2,930,649 | |
| ¥34.15 | -0.65 | -1.9% | ¥34.90 | ¥34.96 | ¥33.60 | 2,211,524 | |
| ¥34.80 | -0.90 | -2.5% | ¥36.05 | ¥36.12 | ¥32.77 | 4,307,996 | |
| ¥35.70 | -1.18 | -3.2% | ¥36.88 | ¥39.48 | ¥35.20 | 3,966,429 | |
| ¥36.88 | -1.67 | -4.3% | ¥38.87 | ¥39.55 | ¥36.63 | 3,236,045 | |
| ¥38.55 | +0.27 | +0.7% | ¥38.02 | ¥39.55 | ¥37.34 | 3,135,026 | |
| ¥38.28 | -5.02 | -11.6% | ¥43.31 | ¥43.39 | ¥37.57 | 5,336,767 | |
| ¥43.30 | +0.05 | +0.1% | ¥43.25 | ¥45.77 | ¥42.09 | 6,673,771 | |
| ¥43.25 | +2.85 | +7.1% | ¥40.38 | ¥44.32 | ¥40.38 | 5,476,318 | |
| ¥40.40 | -0.63 | -1.5% | ¥41.80 | ¥42.00 | ¥40.07 | 3,006,935 | |
| ¥41.03 | +0.58 | +1.4% | ¥40.20 | ¥42.10 | ¥40.20 | 3,372,821 | |
| ¥40.45 | +1.35 | +3.5% | ¥39.80 | ¥40.95 | ¥38.96 | 3,578,840 | |
| ¥39.10 | -0.83 | -2.1% | ¥40.07 | ¥40.41 | ¥39.00 | 2,815,793 | |
| ¥39.93 | +1.69 | +4.4% | ¥38.00 | ¥40.07 | ¥37.90 | 4,466,720 | |
| ¥38.24 | -0.76 | -1.9% | ¥39.00 | ¥40.09 | ¥38.15 | 3,480,789 | |
| ¥39.00 | +0.67 | +1.7% | ¥38.22 | ¥39.29 | ¥37.03 | 3,461,674 | |
| ¥38.33 | -0.32 | -0.8% | ¥38.01 | ¥39.88 | ¥36.54 | 4,673,607 | |
| ¥38.65 | +0.27 | +0.7% | ¥38.10 | ¥39.70 | ¥37.15 | 3,813,581 | |
| ¥38.38 | -0.57 | -1.5% | ¥38.80 | ¥39.71 | ¥38.03 | 2,638,113 | |
| ¥38.95 | +0.37 | +1.0% | ¥38.61 | ¥39.20 | ¥37.50 | 3,436,076 | |
| ¥38.58 | +1.70 | +4.6% | ¥37.53 | ¥39.02 | ¥36.88 | 3,934,535 | |
| ¥36.88 | -1.12 | -2.9% | ¥38.03 | ¥38.85 | ¥36.43 | 3,689,950 | |
| ¥38.00 | +1.44 | +3.9% | ¥36.52 | ¥38.99 | ¥36.10 | 4,857,697 | |
| ¥36.56 | -0.89 | -2.4% | ¥36.71 | ¥37.35 | ¥36.03 | 4,930,336 | |
| ¥37.45 | -3.87 | -9.4% | ¥40.96 | ¥41.27 | ¥37.37 | 6,719,349 | |
| ¥41.32 | -1.12 | -2.6% | ¥41.34 | ¥43.34 | ¥40.11 | 6,617,296 | |
| ¥42.44 | +2.29 | +5.7% | ¥40.02 | ¥43.44 | ¥39.50 | 5,598,859 | |
| ¥40.15 | +2.28 | +6.0% | ¥37.90 | ¥40.28 | ¥37.50 | 2,875,908 | |
| ¥37.87 | -0.54 | -1.4% | ¥39.17 | ¥39.17 | ¥36.60 | 2,735,654 | |
| ¥38.41 | +0.36 | +0.9% | ¥37.21 | ¥38.85 | ¥36.10 | 3,173,549 | |
| ¥38.05 | -2.25 | -5.6% | ¥39.38 | ¥40.48 | ¥37.00 | 3,327,697 | |
| ¥40.30 | +1.32 | +3.4% | ¥38.50 | ¥41.39 | ¥38.11 | 2,535,443 | |
| ¥38.98 | +0.77 | +2.0% | ¥38.87 | ¥39.88 | ¥38.23 | 2,861,958 | |
| ¥38.21 | -4.41 | -10.3% | ¥41.50 | ¥42.12 | ¥38.00 | 4,304,734 | |
| ¥42.62 | -0.69 | -1.6% | ¥43.43 | ¥44.18 | ¥41.50 | 4,082,423 | |
| ¥43.31 | +1.11 | +2.6% | ¥42.20 | ¥43.38 | ¥41.50 | 3,316,583 | |
| ¥42.20 | +0.51 | +1.2% | ¥42.11 | ¥42.85 | ¥41.25 | 4,051,799 | |
| ¥41.69 | +0.95 | +2.3% | ¥40.99 | ¥45.00 | ¥40.50 | 5,025,365 | |
| ¥40.74 | +1.64 | +4.2% | ¥39.37 | ¥41.37 | ¥39.00 | 3,029,884 | |
| ¥39.10 | -0.08 | -0.2% | ¥39.39 | ¥40.27 | ¥38.38 | 3,050,490 | |
| ¥39.18 | -0.92 | -2.3% | ¥41.20 | ¥43.00 | ¥38.36 | 3,344,058 | |
| ¥40.10 | +1.18 | +3.0% | ¥39.41 | ¥40.42 | ¥37.76 | 3,518,258 | |
| ¥38.92 | +0.82 | +2.2% | ¥37.92 | ¥39.43 | ¥37.29 | 3,372,321 | |
| ¥38.10 | +3.05 | +8.7% | ¥35.75 | ¥39.53 | ¥34.58 | 4,430,933 | |
| ¥35.05 | +2.33 | +7.1% | ¥33.37 | ¥35.40 | ¥32.70 | 3,258,951 | |
| ¥32.72 | -1.58 | -4.6% | ¥34.49 | ¥34.51 | ¥32.05 | 4,197,011 |
- Ticker
- Shanghai:688551
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(688551)"KEWELL TECHNOLOGY CO., LTD."Report for Q3 2026
Latest news
(688551)"KEWELL TECHNOLOGY CO., LTD."Report for Q3 2026
Oct 30, 2026
Closed ¥26.72 (-5.3%) on Oct 30, 2026
(688551)"KEWELL TECHNOLOGY CO., LTD."Announcement on Use of Certain Temporarily Idle Self-owned Funds for Entrusted Wealth Management
Oct 30, 2026
Closed ¥26.72 (-5.3%) on Oct 30, 2026
(688551)"KEWELL TECHNOLOGY CO., LTD."Announcement on Provision for Asset Impairment for the First Three Quarters of 2026
Oct 30, 2026
Closed ¥26.72 (-5.3%) on Oct 30, 2026
(688551)"KEWELL TECHNOLOGY CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 30, 2026
Closed ¥26.72 (-5.3%) on Oct 30, 2026
(688551)"KEWELL TECHNOLOGY CO., LTD."Announcement on Closure of Certain Special Accounts for Raised Funds
Oct 30, 2026
Closed ¥26.72 (-5.3%) on Oct 30, 2026
(688551)"KEWELL TECHNOLOGY CO., LTD."Indicative Announcement on Change in Equity Interests of Shareholder Holding More Than 5% of the Shares Reaching 1% Threshold
Oct 22, 2026
Closed ¥29.87 (-4.0%) on Oct 22, 2026
Announcement on Completion of the Industrial and Commercial Registration Change and Issuance of a New Business License
Oct 13, 2026
Closed ¥34.21 (+0.2%) on Oct 13, 2026
Announcement on Implementation of Dividend Distribution for the First Half of 2026
Sep 21, 2026
Closed ¥41.03 (+1.4%) on Sep 21, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Sep 8, 2026
Closed ¥38.95 (+1.0%) on Sep 8, 2026
Kewell Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 31 in the last 12 months · 56 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Kewell Technology Co., Ltd.