Kingsoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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