KraneShares CSI China Internet ETF (KWEB)

KWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	26.70	26.84	26.62	26.62	26.62	0.49%	15,804,661
Jun 12, 2026	26.63	26.69	26.39	26.49	26.49	-0.30%	13,154,625
Jun 11, 2026	26.11	26.60	25.92	26.57	26.57	0.49%	16,470,577
Jun 10, 2026	26.43	26.77	26.37	26.44	26.44	0.92%	13,579,376
Jun 9, 2026	26.55	26.59	25.90	26.20	26.20	0.31%	19,788,261
Jun 8, 2026	26.49	26.59	26.11	26.12	26.12	-0.99%	12,496,567
Jun 5, 2026	27.00	27.00	26.28	26.38	26.38	-2.76%	25,962,945
Jun 4, 2026	27.26	27.62	27.12	27.13	27.13	-0.33%	12,675,826
Jun 3, 2026	27.62	27.67	27.19	27.22	27.22	-3.92%	29,901,026
Jun 2, 2026	28.47	28.62	28.20	28.33	28.33	3.55%	36,429,622
Jun 1, 2026	26.95	27.50	26.95	27.36	27.36	2.36%	21,695,605
May 29, 2026	26.58	26.93	26.42	26.73	26.73	0.26%	18,897,599
May 28, 2026	26.40	26.70	26.23	26.66	26.66	-1.41%	16,848,551
May 27, 2026	26.84	27.16	26.83	27.04	27.04	-0.81%	16,753,562
May 26, 2026	27.10	27.36	27.07	27.26	27.26	1.30%	19,700,014
May 22, 2026	26.46	27.14	26.41	26.91	26.91	-2.61%	60,704,032
May 21, 2026	27.39	27.65	27.12	27.63	27.63	-1.74%	32,269,200
May 20, 2026	28.16	28.19	27.85	28.12	28.12	-0.57%	37,626,658
May 19, 2026	28.21	28.51	28.15	28.28	28.28	0.78%	27,709,573
May 18, 2026	28.28	28.31	27.93	28.06	28.06	-0.39%	29,873,682
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

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

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.