KraneShares CSI China Internet ETF (KWEB)

KWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	34.47	34.62	34.24	34.58	34.58	-0.52%	12,038,072
Dec 22, 2025	34.61	34.87	34.55	34.76	34.76	-4.77%	21,362,838
Dec 19, 2025	36.62	36.76	36.47	36.50	34.40	0.86%	16,756,942
Dec 18, 2025	36.31	36.48	36.18	36.19	34.11	0.95%	14,660,279
Dec 17, 2025	36.46	36.51	35.81	35.85	33.79	-0.83%	17,130,458
Dec 16, 2025	35.99	36.16	35.83	36.15	34.07	-0.30%	19,779,215
Dec 15, 2025	36.79	36.82	36.25	36.26	34.18	-1.71%	19,274,784
Dec 12, 2025	37.30	37.44	36.70	36.89	34.77	-0.32%	19,255,048
Dec 11, 2025	36.91	37.06	36.59	37.01	34.88	-0.48%	14,438,231
Dec 10, 2025	37.11	37.40	36.97	37.19	35.05	0.35%	13,857,643
Dec 9, 2025	36.86	37.09	36.72	37.06	34.93	-1.28%	20,999,388
Dec 8, 2025	37.55	37.64	37.38	37.54	35.38	-0.13%	12,397,683
Dec 5, 2025	37.58	37.71	37.43	37.59	35.43	1.27%	14,318,898
Dec 4, 2025	37.30	37.32	37.00	37.12	34.99	-0.05%	15,091,520
Dec 3, 2025	37.07	37.28	37.01	37.14	35.01	-1.22%	15,293,356
Dec 2, 2025	37.64	37.64	37.32	37.60	35.44	-1.03%	13,878,803
Dec 1, 2025	37.73	38.22	37.72	37.99	35.81	1.12%	16,649,421
Nov 28, 2025	37.50	37.68	37.36	37.57	35.41	0.19%	10,107,498
Nov 26, 2025	37.63	37.94	37.09	37.50	35.35	-0.64%	18,759,023
Nov 25, 2025	37.84	37.97	37.52	37.74	35.57	0.59%	17,384,551
Nov 24, 2025	37.27	37.56	37.18	37.52	35.37	2.91%	18,335,156
Nov 21, 2025	36.01	36.81	35.91	36.46	34.37	0.63%	21,126,791
Nov 20, 2025	37.52	37.69	36.21	36.23	34.15	-2.87%	31,814,561
Nov 19, 2025	37.57	37.57	37.09	37.30	35.16	-1.43%	17,582,365
Nov 18, 2025	37.38	37.99	37.12	37.84	35.67	-0.24%	18,274,819
Nov 17, 2025	38.11	38.45	37.88	37.93	35.75	-0.81%	18,230,355
Nov 14, 2025	38.43	39.07	37.95	38.24	36.04	-1.47%	33,193,993
Nov 13, 2025	39.65	39.66	38.60	38.81	36.58	-1.30%	20,596,458
Nov 12, 2025	39.69	39.70	39.03	39.32	37.06	-0.68%	14,170,670
Nov 11, 2025	39.85	39.91	39.50	39.59	37.32	-0.60%	12,104,115
Nov 10, 2025	39.69	39.87	39.37	39.83	37.54	2.21%	19,609,201
Nov 7, 2025	38.74	39.01	38.38	38.97	36.73	-1.34%	18,912,209
Nov 6, 2025	39.89	40.10	39.27	39.50	37.23	0.38%	18,450,310
Nov 5, 2025	39.25	39.53	38.96	39.35	37.09	0.77%	14,150,673
Nov 4, 2025	39.16	39.49	38.95	39.05	36.81	-2.25%	22,781,230
Nov 3, 2025	40.03	40.04	39.63	39.95	37.66	-	13,695,882
Oct 31, 2025	39.90	40.27	39.66	39.95	37.66	-0.67%	16,684,535
Oct 30, 2025	40.15	40.51	40.01	40.22	37.91	-2.28%	27,250,451
Oct 29, 2025	41.45	41.50	40.84	41.16	38.80	0.24%	24,621,494
Oct 28, 2025	41.00	41.17	40.73	41.06	38.70	-0.70%	19,055,011
Oct 27, 2025	41.49	41.60	41.31	41.35	38.98	1.92%	20,936,641
Oct 24, 2025	40.65	40.75	40.49	40.57	38.24	0.74%	16,800,223
Oct 23, 2025	39.91	40.51	39.72	40.27	37.96	2.05%	27,319,489
Oct 22, 2025	39.57	39.99	39.09	39.46	37.19	-1.23%	18,952,886
Oct 21, 2025	40.08	40.10	39.72	39.95	37.66	-1.02%	21,010,480
Oct 20, 2025	39.61	40.47	39.39	40.36	38.04	2.20%	28,178,177
Oct 17, 2025	38.85	39.70	38.77	39.49	37.22	-0.10%	37,744,045
Oct 16, 2025	39.72	39.83	39.36	39.53	37.26	-0.33%	17,803,115
Oct 15, 2025	39.82	40.04	39.35	39.66	37.38	1.30%	19,928,350
Oct 14, 2025	38.83	39.66	38.68	39.15	36.90	-1.78%	29,797,316

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.