Kingsoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	29.98	30.20	29.26	29.48	29.48	-2.12%	8,870,178
Jan 30, 2026	31.00	31.02	30.02	30.12	30.12	-3.89%	13,924,070
Jan 29, 2026	31.00	32.50	30.58	31.34	31.34	-	13,021,990
Jan 28, 2026	31.28	31.98	31.14	31.34	31.34	1.69%	9,548,262
Jan 27, 2026	30.64	31.14	30.40	30.82	30.82	0.85%	6,683,478
Jan 26, 2026	30.64	31.26	30.34	30.56	30.56	0.39%	11,108,360
Jan 23, 2026	30.76	30.90	30.26	30.44	30.44	-0.26%	8,518,755
Jan 22, 2026	30.96	30.96	30.32	30.52	30.52	-0.84%	6,482,594
Jan 21, 2026	30.30	30.92	30.02	30.78	30.78	0.79%	6,961,874
Jan 20, 2026	31.06	31.22	30.34	30.54	30.54	-1.67%	5,993,237
Jan 19, 2026	31.20	31.36	30.64	31.06	31.06	-1.96%	8,380,033
Jan 16, 2026	32.56	32.56	31.42	31.68	31.68	-2.10%	11,398,400
Jan 15, 2026	33.02	33.18	31.88	32.36	32.36	-1.28%	13,135,090
Jan 14, 2026	31.46	33.68	31.32	32.78	32.78	4.20%	24,545,580
Jan 13, 2026	32.70	32.90	31.24	31.46	31.46	-1.50%	22,336,090
Jan 12, 2026	31.20	32.12	31.00	31.94	31.94	3.70%	26,563,110
Jan 9, 2026	30.50	31.02	29.78	30.80	30.80	2.19%	16,953,195
Jan 8, 2026	30.00	30.42	29.54	30.14	30.14	0.80%	11,143,960
Jan 7, 2026	29.70	29.98	29.22	29.90	29.90	0.20%	9,857,363
Jan 6, 2026	29.84	30.38	29.54	29.84	29.84	0.47%	10,708,970
Jan 5, 2026	29.00	29.78	28.52	29.70	29.70	1.78%	11,005,259
Jan 2, 2026	28.44	29.46	28.42	29.18	29.18	2.60%	4,282,866
Dec 31, 2025	28.26	28.58	28.08	28.44	28.44	0.64%	2,897,805
Dec 30, 2025	27.90	28.36	27.80	28.26	28.26	1.29%	6,876,705
Dec 29, 2025	28.42	28.64	27.86	27.90	27.90	-1.83%	7,998,080
Dec 24, 2025	28.10	28.54	28.10	28.42	28.42	0.57%	2,117,066
Dec 23, 2025	28.28	28.42	28.02	28.26	28.26	-0.35%	3,656,735
Dec 22, 2025	28.52	28.74	28.10	28.36	28.36	0.78%	5,680,585
Dec 19, 2025	28.50	28.68	28.14	28.14	28.14	-0.42%	10,826,360
Dec 18, 2025	28.48	28.66	27.92	28.26	28.26	-0.98%	5,908,090
Dec 17, 2025	28.22	28.74	27.92	28.54	28.54	1.13%	7,103,563
Dec 16, 2025	28.34	28.64	27.90	28.22	28.22	-1.12%	6,967,548
Dec 15, 2025	28.92	28.92	28.26	28.54	28.54	-1.59%	6,655,272
Dec 12, 2025	28.66	29.00	28.22	29.00	29.00	2.33%	13,230,860
Dec 11, 2025	29.24	29.32	28.20	28.34	28.34	-3.01%	9,057,657
Dec 10, 2025	28.98	29.30	28.58	29.22	29.22	-0.07%	6,685,611
Dec 9, 2025	28.90	29.36	28.72	29.24	29.24	1.04%	11,251,800
Dec 8, 2025	28.60	29.14	28.18	28.94	28.94	1.54%	12,394,020
Dec 5, 2025	28.26	28.50	27.76	28.50	28.50	1.14%	11,011,899
Dec 4, 2025	28.20	28.38	27.74	28.18	28.18	0.28%	8,783,408
Dec 3, 2025	28.46	28.46	27.96	28.10	28.10	-1.26%	8,164,940
Dec 2, 2025	28.96	29.00	28.34	28.46	28.46	-2.27%	9,984,333
Dec 1, 2025	28.76	29.16	28.54	29.12	29.12	1.68%	5,919,740
Nov 28, 2025	28.72	28.84	28.46	28.64	28.64	-0.28%	6,930,560
Nov 27, 2025	28.92	29.08	28.62	28.72	28.72	-0.90%	9,051,886
Nov 26, 2025	29.96	29.96	28.82	28.98	28.98	-1.76%	13,270,470
Nov 25, 2025	29.64	30.36	29.34	29.50	29.50	-0.47%	12,842,570
Nov 24, 2025	28.64	29.72	28.32	29.64	29.64	3.49%	16,562,630
Nov 21, 2025	27.96	29.04	27.90	28.64	28.64	0.28%	15,602,930
Nov 20, 2025	30.00	30.00	27.24	28.56	28.56	-7.03%	51,544,730