Kingsoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2025	34.28	34.40	33.14	33.80	33.80	-1.74%	13,339,905
Aug 19, 2025	35.30	35.44	34.40	34.40	34.40	-2.49%	10,988,191
Aug 18, 2025	34.50	35.90	34.46	35.28	35.28	2.74%	17,777,269
Aug 15, 2025	33.60	34.38	33.54	34.34	34.34	1.48%	9,452,156
Aug 14, 2025	34.26	34.68	33.60	33.84	33.84	-0.82%	12,767,922
Aug 13, 2025	33.48	34.24	33.32	34.12	34.12	3.02%	12,979,696
Aug 12, 2025	33.30	33.30	32.84	33.12	33.12	-0.54%	9,076,557
Aug 11, 2025	33.52	33.56	33.04	33.30	33.30	-0.95%	9,364,478
Aug 8, 2025	34.76	34.76	33.60	33.62	33.62	-2.83%	9,981,635
Aug 7, 2025	35.00	35.26	34.14	34.60	34.60	0.06%	9,456,416
Aug 6, 2025	34.44	34.76	33.84	34.58	34.58	0.41%	8,687,173
Aug 5, 2025	34.30	34.82	33.90	34.44	34.44	0.12%	9,483,543
Aug 4, 2025	33.94	34.50	33.70	34.40	34.40	1.18%	8,465,212
Aug 1, 2025	35.75	36.20	33.90	34.00	34.00	-4.90%	16,930,030
Jul 31, 2025	34.75	36.35	34.70	35.75	35.75	3.17%	28,701,589
Jul 30, 2025	34.40	35.25	34.20	34.65	34.65	0.73%	17,717,486
Jul 29, 2025	34.50	34.50	33.50	34.40	34.40	-0.29%	12,977,386
Jul 28, 2025	35.00	35.10	34.25	34.50	34.50	-1.15%	10,476,832
Jul 25, 2025	34.75	35.05	34.25	34.90	34.90	-0.14%	11,057,757
Jul 24, 2025	34.85	35.10	34.10	34.95	34.95	0.72%	16,888,981
Jul 23, 2025	33.50	34.85	33.25	34.70	34.70	3.89%	23,572,236
Jul 22, 2025	34.90	34.90	33.30	33.40	33.40	-4.30%	24,902,286
Jul 21, 2025	36.15	36.25	34.60	34.90	34.90	-3.46%	19,387,865
Jul 18, 2025	35.70	36.20	35.45	36.15	36.15	2.41%	13,646,151
Jul 17, 2025	35.20	35.35	34.65	35.30	35.30	0.14%	11,410,324
Jul 16, 2025	35.35	36.30	34.85	35.25	35.25	0.57%	21,713,851
Jul 15, 2025	34.05	35.20	33.20	35.05	35.05	4.16%	26,737,572
Jul 14, 2025	32.70	33.75	32.25	33.65	33.65	2.91%	21,008,608
Jul 11, 2025	33.20	33.60	32.70	32.70	32.70	-1.21%	17,399,672
Jul 10, 2025	33.50	33.95	32.90	33.10	33.10	-2.50%	17,716,470
Jul 9, 2025	34.40	34.40	33.20	33.95	33.95	-0.73%	13,320,021
Jul 8, 2025	33.90	34.25	33.35	34.20	34.20	1.33%	13,602,098
Jul 7, 2025	34.45	34.45	32.80	33.75	33.75	-2.17%	20,151,608
Jul 4, 2025	34.45	35.10	33.85	34.50	34.50	1.17%	21,824,037
Jul 3, 2025	36.10	36.50	33.80	34.10	34.10	-7.71%	46,531,863
Jul 2, 2025	41.55	41.70	36.50	36.95	36.95	-9.66%	44,648,986
Jun 30, 2025	40.85	42.65	40.40	40.90	40.90	0.99%	18,072,748
Jun 27, 2025	40.90	41.00	39.70	40.50	40.50	-	11,828,792
Jun 26, 2025	40.00	41.55	39.85	40.50	40.50	0.37%	11,622,409
Jun 25, 2025	41.20	41.55	39.95	40.35	40.35	-1.10%	12,020,504
Jun 24, 2025	39.55	41.00	38.15	40.80	40.80	3.55%	15,091,167
Jun 23, 2025	38.75	39.80	38.05	39.40	39.40	0.90%	10,005,764
Jun 20, 2025	39.20	40.20	38.70	39.05	39.05	-	14,332,017
Jun 19, 2025	40.90	42.55	38.65	39.05	39.05	-4.64%	20,341,646
Jun 18, 2025	38.10	41.30	38.00	40.95	40.95	5.54%	30,091,994
Jun 17, 2025	39.20	40.15	38.45	38.80	38.80	-0.77%	14,922,538
Jun 16, 2025	35.50	40.40	35.10	39.10	39.10	11.08%	41,482,407
Jun 13, 2025	36.60	36.60	34.85	35.20	35.20	-3.83%	17,486,254