Kingsoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	22.86	23.00	22.34	22.58	22.58	-2.59%	9,059,015
Apr 1, 2026	23.08	23.34	22.64	23.18	23.18	3.11%	12,229,440
Mar 31, 2026	22.80	22.94	22.26	22.48	22.48	-1.58%	12,431,970
Mar 30, 2026	23.50	23.50	22.40	22.84	22.84	-3.79%	13,626,610
Mar 27, 2026	23.88	24.16	23.34	23.74	23.74	-1.00%	9,787,711
Mar 26, 2026	23.02	25.10	23.02	23.98	23.98	4.53%	26,927,410
Mar 25, 2026	23.00	23.54	22.76	22.94	22.94	-0.26%	11,055,560
Mar 24, 2026	23.38	23.66	22.82	23.00	23.00	-1.29%	10,300,600
Mar 23, 2026	23.06	23.46	22.88	23.30	23.30	-1.19%	16,604,030
Mar 20, 2026	24.44	24.64	23.40	23.58	23.58	-3.28%	10,929,670
Mar 19, 2026	24.80	25.08	24.18	24.38	24.38	-3.48%	11,127,140
Mar 18, 2026	24.80	25.38	24.70	25.26	25.26	1.85%	15,565,490
Mar 17, 2026	24.14	25.30	24.12	24.80	24.80	2.73%	14,253,810
Mar 16, 2026	24.18	24.36	23.66	24.14	24.14	-0.17%	12,816,270
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