Kingsoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	24.92	24.94	24.14	24.18	24.18	-3.51%	7,227,738
Mar 12, 2026	25.16	25.40	24.74	25.06	25.06	-0.40%	6,845,120
Mar 11, 2026	25.20	25.28	24.92	25.16	25.16	-0.16%	8,243,320
Mar 10, 2026	25.18	25.42	24.84	25.20	25.20	1.94%	8,909,438
Mar 9, 2026	23.94	24.76	23.60	24.72	24.72	0.57%	12,742,310
Mar 6, 2026	24.14	24.74	24.00	24.58	24.58	2.25%	13,152,310
Mar 5, 2026	24.58	24.66	23.92	24.04	24.04	-0.74%	11,058,300
Mar 4, 2026	24.50	24.50	23.78	24.22	24.22	-1.78%	11,790,260
Mar 3, 2026	24.62	24.92	24.36	24.66	24.66	1.07%	12,904,260
Mar 2, 2026	25.50	25.64	24.36	24.40	24.40	-6.15%	21,261,600
Feb 27, 2026	25.90	26.60	25.70	26.00	26.00	0.39%	14,594,690
Feb 26, 2026	26.12	26.64	25.86	25.90	25.90	-0.84%	15,247,960
Feb 25, 2026	26.84	27.10	26.08	26.12	26.12	-2.32%	16,970,100
Feb 24, 2026	27.52	27.52	26.52	26.74	26.74	-4.23%	15,845,800
Feb 23, 2026	27.32	28.02	27.32	27.92	27.92	2.20%	4,343,690
Feb 20, 2026	27.76	27.76	26.86	27.32	27.32	-1.87%	6,352,213
Feb 16, 2026	28.06	28.06	27.08	27.84	27.84	0.07%	2,699,782
Feb 13, 2026	27.34	27.94	27.24	27.82	27.82	0.29%	11,444,803
Feb 12, 2026	28.14	28.14	27.54	27.74	27.74	-1.42%	10,623,920
Feb 11, 2026	27.60	28.48	27.60	28.14	28.14	2.18%	9,324,252
Feb 10, 2026	27.50	27.88	27.42	27.54	27.54	0.81%	7,306,483
Feb 9, 2026	27.34	27.58	27.16	27.32	27.32	1.71%	10,481,360
Feb 6, 2026	27.20	27.20	26.66	26.86	26.86	-2.75%	13,825,110
Feb 5, 2026	27.30	27.94	27.00	27.62	27.62	-0.22%	12,899,540
Feb 4, 2026	29.16	29.16	27.14	27.68	27.68	-5.14%	28,030,780
Feb 3, 2026	29.66	29.78	28.16	29.18	29.18	-1.02%	11,425,410
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