KraneShares CSI China Internet ETF (KWEB)

KWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	41.14	41.22	40.88	40.92	-	0.71%	18,772,808
Sep 12, 2025	40.87	40.87	40.39	40.63	40.63	-0.27%	18,640,767
Sep 11, 2025	40.14	40.82	40.07	40.74	40.74	2.34%	28,983,531
Sep 10, 2025	40.15	40.21	39.65	39.81	39.81	-0.40%	23,908,283
Sep 9, 2025	39.54	40.18	39.52	39.97	39.97	2.38%	43,061,197
Sep 8, 2025	38.96	39.07	38.61	39.04	39.04	1.56%	19,262,897
Sep 5, 2025	38.57	38.68	38.13	38.44	38.44	1.32%	18,134,212
Sep 4, 2025	37.88	38.07	37.65	37.94	37.94	-0.84%	15,564,570
Sep 3, 2025	38.00	38.35	37.93	38.26	38.26	0.10%	10,365,398
Sep 2, 2025	37.56	38.23	37.44	38.22	38.22	0.10%	15,717,394
Aug 29, 2025	37.94	38.29	37.80	38.18	38.18	1.73%	29,268,053
Aug 28, 2025	37.30	37.65	37.16	37.53	37.53	0.16%	17,681,127
Aug 27, 2025	37.38	37.47	37.21	37.47	37.47	-2.73%	21,755,027
Aug 26, 2025	38.80	38.97	38.40	38.52	38.52	0.03%	14,978,019
Aug 25, 2025	38.76	39.14	38.49	38.51	38.51	0.34%	19,272,201
Aug 22, 2025	37.88	38.48	37.79	38.38	38.38	2.62%	23,725,359
Aug 21, 2025	37.00	37.54	36.97	37.40	37.40	0.67%	14,972,057
Aug 20, 2025	37.06	37.20	36.79	37.15	37.15	0.03%	13,692,653
Aug 19, 2025	37.51	37.63	37.04	37.14	37.14	-0.99%	18,207,628
Aug 18, 2025	37.68	37.90	37.43	37.51	37.51	0.91%	15,397,005
Aug 15, 2025	37.05	37.28	36.99	37.17	37.17	1.50%	15,396,778
Aug 14, 2025	36.87	37.07	36.55	36.62	36.62	-2.68%	29,585,631
Aug 13, 2025	37.60	37.77	37.41	37.63	37.63	3.61%	30,943,952
Aug 12, 2025	35.57	36.40	35.55	36.32	36.32	2.34%	21,438,305
Aug 11, 2025	35.74	35.88	35.34	35.49	35.49	-0.95%	15,865,744
Aug 8, 2025	35.73	35.87	35.64	35.83	35.83	-0.08%	9,461,408
Aug 7, 2025	35.88	36.12	35.75	35.86	35.86	-0.28%	10,777,545
Aug 6, 2025	35.78	35.97	35.53	35.96	35.96	1.30%	10,654,604
Aug 5, 2025	35.57	35.66	35.41	35.50	35.50	0.68%	13,283,475
Aug 4, 2025	35.23	35.39	35.05	35.26	35.26	2.20%	14,322,549
Aug 1, 2025	34.64	34.69	34.20	34.50	34.50	-2.65%	28,286,661
Jul 31, 2025	35.30	35.63	35.09	35.44	35.44	0.88%	24,206,160
Jul 30, 2025	35.50	35.70	35.06	35.13	35.13	-1.76%	15,954,596
Jul 29, 2025	36.17	36.25	35.69	35.76	35.76	-0.67%	20,222,943
Jul 28, 2025	36.28	36.46	35.89	36.00	36.00	-0.85%	14,453,386
Jul 25, 2025	36.25	36.32	35.97	36.31	36.31	-0.77%	17,814,509
Jul 24, 2025	36.96	37.03	36.51	36.59	36.59	-1.27%	21,721,961
Jul 23, 2025	37.05	37.24	36.93	37.06	37.06	1.79%	20,438,672
Jul 22, 2025	36.11	36.48	35.73	36.41	36.41	0.89%	18,026,512
Jul 21, 2025	36.18	36.43	35.89	36.09	36.09	-0.36%	14,622,442
Jul 18, 2025	36.37	36.73	36.15	36.22	36.22	1.43%	28,238,819
Jul 17, 2025	35.27	35.80	35.23	35.71	35.71	1.08%	20,793,658
Jul 16, 2025	35.41	35.44	34.95	35.33	35.33	-0.87%	21,004,724
Jul 15, 2025	35.22	35.77	34.93	35.64	35.64	3.97%	44,238,457
Jul 14, 2025	34.21	34.41	34.10	34.28	34.28	1.24%	9,112,908
Jul 11, 2025	34.10	34.18	33.83	33.86	33.86	-0.59%	7,496,312
Jul 10, 2025	34.05	34.17	33.77	34.06	34.06	0.12%	12,270,831
Jul 9, 2025	34.20	34.22	33.81	34.02	34.02	-1.36%	15,953,326
Jul 8, 2025	34.38	34.76	34.38	34.49	34.49	1.83%	16,872,662
Jul 7, 2025	33.59	34.17	33.59	33.87	33.87	0.71%	14,496,818

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.