KraneShares CSI China Internet ETF (KWEB)

KWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.59	29.95	29.49	29.71	29.71	1.05%	32,216,327
Mar 5, 2026	29.35	29.55	29.15	29.40	29.40	-1.97%	26,950,794
Mar 4, 2026	30.00	30.10	29.76	29.99	29.99	0.60%	23,543,213
Mar 3, 2026	29.63	29.94	29.11	29.81	29.81	-2.74%	33,298,630
Mar 2, 2026	30.16	30.78	30.06	30.65	30.65	-1.32%	21,543,679
Feb 27, 2026	31.20	31.32	31.01	31.06	31.06	-1.27%	21,971,217
Feb 26, 2026	31.41	31.54	31.17	31.46	31.46	-2.42%	25,573,955
Feb 25, 2026	32.23	32.27	31.93	32.24	32.24	-0.03%	17,089,187
Feb 24, 2026	31.85	32.37	31.74	32.25	32.25	-0.09%	20,718,023
Feb 23, 2026	32.82	32.87	32.15	32.28	32.28	-1.28%	25,857,528
Feb 20, 2026	31.91	32.90	31.89	32.70	32.70	-0.15%	23,687,903
Feb 19, 2026	32.84	32.85	32.55	32.75	32.75	-0.43%	18,141,169
Feb 18, 2026	33.04	33.12	32.84	32.89	32.89	0.52%	14,466,138
Feb 17, 2026	32.73	32.96	32.51	32.72	32.72	-0.21%	18,385,405
Feb 13, 2026	32.44	32.97	32.43	32.79	32.79	-	27,614,096
Feb 12, 2026	33.62	33.65	32.49	32.79	32.79	-3.84%	31,373,307
Feb 11, 2026	34.22	34.29	33.74	34.10	34.10	-0.61%	20,654,175
Feb 10, 2026	34.21	34.54	33.97	34.31	34.31	-0.09%	14,813,580
Feb 9, 2026	34.19	34.51	34.04	34.34	34.34	0.09%	26,044,714
Feb 6, 2026	33.78	34.33	33.68	34.31	34.31	2.82%	20,041,520
Feb 5, 2026	33.78	33.91	33.34	33.37	33.37	-0.15%	38,696,743
Feb 4, 2026	34.01	34.02	33.15	33.42	33.42	-2.91%	33,232,218
Feb 3, 2026	34.57	34.71	34.05	34.42	34.42	-1.85%	31,190,766
Feb 2, 2026	34.97	35.30	34.94	35.07	35.07	-0.88%	24,888,546
Jan 30, 2026	35.88	36.07	35.15	35.38	35.38	-2.51%	28,800,821
Jan 29, 2026	36.45	36.66	35.59	36.29	36.29	0.55%	34,249,626
Jan 28, 2026	36.42	36.46	35.97	36.09	36.09	0.53%	26,519,744
Jan 27, 2026	36.04	36.05	35.72	35.90	35.90	0.22%	22,935,899
Jan 26, 2026	35.64	35.93	35.57	35.82	35.82	-0.22%	13,656,499
Jan 23, 2026	35.78	35.95	35.68	35.90	35.90	0.03%	16,843,975
Jan 22, 2026	35.92	36.19	35.80	35.89	35.89	0.87%	27,462,766
Jan 21, 2026	35.73	35.82	35.25	35.58	35.58	1.74%	34,608,481
Jan 20, 2026	35.12	35.52	34.89	34.97	34.97	-2.07%	32,609,169
Jan 16, 2026	36.05	36.06	35.47	35.71	35.71	-1.84%	37,429,512
Jan 15, 2026	36.46	36.67	36.06	36.38	36.38	-1.20%	28,339,908
Jan 14, 2026	36.85	37.00	36.61	36.82	36.82	-0.27%	31,133,549
Jan 13, 2026	37.09	37.28	36.74	36.92	36.92	-1.96%	33,505,274
Jan 12, 2026	36.77	37.73	36.74	37.66	37.66	5.11%	43,045,700
Jan 9, 2026	35.95	35.97	35.52	35.83	35.83	-0.25%	16,983,734
Jan 8, 2026	35.33	35.97	35.29	35.92	35.92	1.13%	17,218,678
Jan 7, 2026	35.94	35.94	35.50	35.52	35.52	-2.26%	18,805,223
Jan 6, 2026	36.66	36.77	36.32	36.34	36.34	-0.30%	20,964,473
Jan 5, 2026	35.63	36.53	35.48	36.45	36.45	2.30%	40,680,837
Jan 2, 2026	35.30	35.73	35.24	35.63	35.63	4.64%	33,439,336
Dec 31, 2025	34.27	34.27	34.02	34.05	34.05	-0.99%	7,446,696
Dec 30, 2025	34.71	34.72	34.39	34.39	34.39	-0.23%	9,850,677
Dec 29, 2025	34.21	34.48	34.16	34.47	34.47	-1.03%	11,751,174
Dec 26, 2025	34.67	34.90	34.57	34.83	34.83	0.93%	6,780,735
Dec 24, 2025	34.55	34.67	34.49	34.51	34.51	-0.20%	6,634,174
Dec 23, 2025	34.47	34.62	34.24	34.58	34.58	-0.52%	12,038,072

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.