Kingsoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	24.66	24.96	23.72	23.88	-	-0.25%	6,185,754
May 13, 2026	24.04	24.18	23.56	23.94	23.94	-0.42%	9,071,750
May 12, 2026	24.84	24.90	24.00	24.04	24.04	-3.06%	9,089,759
May 11, 2026	25.02	25.42	24.80	24.80	24.80	-1.90%	8,932,002
May 8, 2026	24.76	25.76	24.60	25.28	25.28	3.18%	17,548,100
May 7, 2026	23.60	24.58	23.56	24.50	24.50	6.15%	16,000,296
May 6, 2026	22.76	23.46	22.60	23.08	23.08	1.58%	11,080,200
May 5, 2026	22.88	22.88	22.06	22.72	22.72	-0.70%	6,880,250
May 4, 2026	23.34	23.34	22.68	22.88	22.88	0.35%	4,941,007
Apr 30, 2026	22.82	23.18	22.64	22.80	22.80	-1.21%	8,637,073
Apr 29, 2026	23.70	23.70	22.76	23.08	23.08	-0.26%	11,408,030
Apr 28, 2026	23.32	23.58	23.00	23.14	23.14	-3.18%	10,617,723
Apr 27, 2026	24.08	24.08	23.44	23.90	23.90	-1.08%	9,152,022
Apr 24, 2026	24.28	24.32	23.68	24.16	24.16	-0.49%	10,215,731
Apr 23, 2026	24.56	24.56	24.04	24.28	24.28	-1.22%	7,090,008
Apr 22, 2026	24.32	24.68	24.20	24.58	24.58	0.24%	6,888,253
Apr 21, 2026	25.00	25.00	24.36	24.52	24.52	-1.45%	7,051,210
Apr 20, 2026	24.78	25.24	24.58	24.88	24.88	1.97%	10,914,270
Apr 17, 2026	24.42	24.60	24.10	24.40	24.40	-0.81%	7,929,050
Apr 16, 2026	23.98	24.74	23.80	24.60	24.60	4.33%	17,046,040
Apr 15, 2026	24.00	24.12	23.30	23.58	23.58	0.08%	11,090,070
Apr 14, 2026	24.00	24.54	23.34	23.56	23.56	5.27%	22,884,650
Apr 13, 2026	22.90	22.90	22.18	22.38	22.38	-2.61%	11,938,820
Apr 10, 2026	22.90	23.44	22.82	22.98	22.98	0.35%	8,512,433
Apr 9, 2026	23.40	23.64	22.80	22.90	22.90	-3.78%	8,073,104
Apr 8, 2026	23.32	23.98	23.30	23.80	23.80	5.40%	12,740,330
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