Kingsoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	33.20	34.56	32.70	33.86	33.86	1.93%	21,743,400
Oct 30, 2025	33.30	34.06	32.70	33.22	33.22	-0.78%	19,993,541
Oct 28, 2025	33.02	34.80	32.90	33.48	33.48	-	35,785,551
Oct 27, 2025	33.02	34.80	32.90	33.48	33.48	3.08%	35,780,551
Oct 26, 2025	32.20	32.66	31.72	32.48	32.48	1.25%	12,348,483
Oct 24, 2025	31.96	32.10	31.50	32.08	32.08	-	10,241,422
Oct 23, 2025	31.96	32.10	31.50	32.08	32.08	1.71%	15,843,792
Oct 22, 2025	32.64	32.68	31.24	31.54	31.54	-3.84%	15,065,051
Oct 21, 2025	32.04	32.96	31.80	32.80	32.80	3.67%	16,243,897
Oct 20, 2025	32.14	32.14	31.40	31.64	31.64	1.22%	13,060,906
Oct 17, 2025	33.22	33.26	31.12	31.26	31.26	-5.79%	25,373,385
Oct 16, 2025	34.38	34.38	32.92	33.18	33.18	-3.49%	29,263,784
Oct 15, 2025	34.60	35.16	33.88	34.38	34.38	0.23%	29,590,308
Oct 14, 2025	36.80	36.80	33.60	34.30	34.30	-6.18%	51,348,650
Oct 13, 2025	34.20	38.20	33.92	36.56	36.56	13.82%	111,997,151
Oct 10, 2025	33.10	33.10	31.90	32.12	32.12	-3.49%	19,108,212
Oct 9, 2025	33.52	33.86	32.82	33.28	33.28	0.24%	12,072,239
Oct 8, 2025	34.02	34.02	32.50	33.20	33.20	-2.01%	6,299,338
Oct 6, 2025	33.90	34.06	33.16	33.88	33.88	-0.06%	3,373,311
Oct 3, 2025	34.30	34.44	33.64	33.90	33.90	-1.63%	6,000,405
Oct 2, 2025	34.32	35.02	34.16	34.46	34.46	-0.46%	9,180,027
Sep 30, 2025	33.62	34.68	33.62	34.62	34.62	2.37%	13,189,224
Sep 29, 2025	33.90	34.02	32.94	33.82	33.82	0.96%	14,261,519
Sep 26, 2025	35.70	35.70	33.40	33.50	33.50	-7.25%	21,392,605
Sep 25, 2025	35.00	37.00	34.84	36.12	36.12	2.73%	23,059,100
Sep 24, 2025	34.14	35.32	33.62	35.16	35.16	2.87%	11,098,226
Sep 23, 2025	34.80	35.40	33.66	34.18	34.18	-1.50%	9,795,009
Sep 22, 2025	35.46	35.46	34.30	34.70	34.70	-1.59%	10,358,693
Sep 19, 2025	35.52	36.32	35.10	35.26	35.26	-0.90%	17,088,278
Sep 18, 2025	35.70	36.48	34.76	35.58	35.58	-0.34%	17,852,282
Sep 17, 2025	34.62	35.70	34.16	35.70	35.70	3.48%	19,350,238
Sep 16, 2025	35.10	35.10	33.92	34.50	34.50	-1.20%	8,180,983
Sep 15, 2025	34.78	35.00	34.04	34.92	34.92	0.40%	11,299,772
Sep 12, 2025	34.38	35.28	34.36	34.78	34.78	2.23%	18,642,139
Sep 11, 2025	33.68	34.30	33.54	34.02	34.02	0.06%	13,004,254
Sep 10, 2025	33.80	34.46	33.64	34.00	34.00	1.98%	16,459,007
Sep 9, 2025	33.08	33.40	32.70	33.34	33.34	0.60%	13,330,172
Sep 8, 2025	32.52	33.24	32.04	33.14	33.14	1.66%	12,933,630
Sep 5, 2025	31.80	32.76	31.70	32.60	32.60	2.26%	13,165,958
Sep 4, 2025	33.26	33.42	31.58	31.88	31.88	-4.09%	18,568,271
Sep 3, 2025	33.78	33.98	33.16	33.24	33.24	-1.66%	9,693,546
Sep 2, 2025	34.80	34.86	33.70	33.80	33.80	-2.65%	9,785,266
Sep 1, 2025	34.38	35.16	34.16	34.72	34.72	1.88%	12,382,392
Aug 29, 2025	34.80	34.88	33.84	34.08	34.08	-1.56%	18,587,374
Aug 28, 2025	34.30	34.82	33.36	34.62	34.62	0.23%	17,608,914
Aug 27, 2025	35.90	36.32	34.46	34.54	34.54	-1.88%	18,172,119
Aug 26, 2025	35.50	35.56	35.04	35.20	35.20	-1.46%	15,324,647
Aug 25, 2025	35.50	36.06	34.98	35.72	35.72	2.35%	19,346,808
Aug 22, 2025	33.96	35.06	33.24	34.90	34.90	3.87%	20,709,446
Aug 21, 2025	34.24	34.80	33.26	33.60	33.60	-0.59%	15,793,454