KraneShares CSI China Internet ETF (KWEB)

KWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	28.57	28.59	28.17	28.17	28.17	-3.53%	48,845,653
May 14, 2026	29.63	29.68	29.14	29.20	29.20	-4.54%	59,023,003
May 13, 2026	29.15	30.74	29.12	30.59	30.59	4.94%	81,984,858
May 12, 2026	29.46	29.51	28.87	29.15	29.15	-1.49%	27,722,275
May 11, 2026	29.53	29.81	29.48	29.59	29.59	0.14%	23,280,234
May 8, 2026	29.91	30.06	29.39	29.55	29.55	0.10%	33,954,948
May 7, 2026	29.86	29.93	29.43	29.52	29.52	-0.81%	38,678,190
May 6, 2026	28.93	29.83	28.87	29.76	29.76	4.31%	52,143,827
May 5, 2026	28.69	28.79	28.52	28.53	28.53	-0.21%	14,413,272
May 4, 2026	28.70	28.90	28.54	28.59	28.59	-0.66%	15,918,919
May 1, 2026	28.74	28.99	28.65	28.78	28.78	0.03%	15,187,410
Apr 30, 2026	28.15	28.83	28.11	28.77	28.77	2.71%	17,863,689
Apr 29, 2026	28.30	28.31	27.92	28.01	28.01	-0.36%	19,678,556
Apr 28, 2026	28.04	28.17	27.98	28.11	28.11	-0.88%	17,694,171
Apr 27, 2026	28.37	28.57	28.30	28.36	28.36	-1.63%	18,258,629
Apr 24, 2026	28.54	28.85	28.42	28.83	28.83	1.41%	20,445,392
Apr 23, 2026	28.87	28.90	28.13	28.43	28.43	-2.74%	40,940,604
Apr 22, 2026	29.35	29.47	29.16	29.23	29.23	-0.61%	23,540,441
Apr 21, 2026	30.07	30.10	29.33	29.41	29.41	-2.91%	27,183,427
Apr 20, 2026	30.08	30.35	30.02	30.29	30.29	-0.53%	16,406,931
Apr 17, 2026	30.47	30.73	30.33	30.45	30.45	1.16%	45,484,890
Apr 16, 2026	30.12	30.42	29.91	30.10	30.10	1.55%	35,670,393
Apr 15, 2026	29.27	29.69	29.20	29.64	29.64	0.92%	21,422,659
Apr 14, 2026	28.75	29.42	28.75	29.37	29.37	2.26%	33,206,469
Apr 13, 2026	28.35	28.74	28.22	28.72	28.72	0.07%	14,983,449
Apr 10, 2026	28.91	29.03	28.69	28.70	28.70	-0.31%	15,844,417
Apr 9, 2026	28.79	28.88	28.43	28.79	28.79	-1.07%	20,308,680
Apr 8, 2026	29.34	29.51	29.04	29.10	29.10	3.71%	29,587,562
Apr 7, 2026	28.06	28.14	27.68	28.06	28.06	-0.28%	19,469,553
Apr 6, 2026	28.04	28.39	28.00	28.14	28.14	0.18%	8,445,600
Apr 2, 2026	27.74	28.26	27.67	28.09	28.09	-0.74%	15,116,644
Apr 1, 2026	28.47	28.63	28.19	28.30	28.30	-0.46%	21,287,991
Mar 31, 2026	27.75	28.56	27.62	28.43	28.43	2.34%	35,465,564
Mar 30, 2026	27.97	28.08	27.67	27.78	27.78	-0.47%	16,713,531
Mar 27, 2026	28.15	28.25	27.86	27.91	27.91	-1.03%	15,741,941
Mar 26, 2026	28.34	28.66	28.14	28.20	28.20	-3.23%	24,008,112
Mar 25, 2026	29.07	29.35	28.95	29.14	29.14	3.04%	26,099,433
Mar 24, 2026	28.23	28.44	28.13	28.28	28.28	-0.56%	21,449,962
Mar 23, 2026	28.52	28.84	28.31	28.44	28.44	0.74%	32,749,706
Mar 20, 2026	28.70	28.79	28.15	28.23	28.23	-2.96%	32,515,628
Mar 19, 2026	28.81	29.29	28.54	29.09	29.09	-1.22%	34,440,792
Mar 18, 2026	30.23	30.32	29.43	29.45	29.45	-3.19%	25,673,664
Mar 17, 2026	30.78	30.82	30.38	30.42	30.42	-0.72%	14,128,717
Mar 16, 2026	30.76	31.03	30.60	30.64	30.64	1.59%	21,379,316
Mar 13, 2026	30.40	30.58	30.11	30.16	30.16	0.33%	17,537,836
Mar 12, 2026	30.23	30.44	29.99	30.06	30.06	-1.41%	19,878,034
Mar 11, 2026	30.74	30.75	30.26	30.49	30.49	-1.61%	19,995,187
Mar 10, 2026	30.82	31.48	30.65	30.99	30.99	1.47%	44,855,450
Mar 9, 2026	29.76	30.58	29.54	30.54	30.54	2.79%	45,169,199
Mar 6, 2026	29.59	29.95	29.49	29.71	29.71	1.05%	34,012,563

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.