Kingsoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.76	22.60	21.66	22.60	22.60	3.29%	73,143,700
Jun 4, 2026	22.04	22.24	21.76	21.88	21.88	-2.15%	30,367,300
Jun 3, 2026	23.32	23.32	22.18	22.36	22.36	-5.01%	30,160,590
Jun 2, 2026	23.68	23.80	22.74	23.54	23.54	1.03%	29,429,370
Jun 1, 2026	21.18	23.58	20.94	23.30	23.30	10.69%	41,926,050
May 29, 2026	21.68	21.96	21.02	21.18	21.05	-1.40%	32,098,150
May 28, 2026	21.38	21.92	20.82	21.48	21.35	1.13%	39,110,200
May 27, 2026	21.42	21.42	20.94	21.24	21.11	-0.93%	20,167,790
May 26, 2026	21.46	21.48	20.50	21.44	21.31	-0.46%	22,600,970
May 22, 2026	21.22	21.60	21.10	21.54	21.41	1.80%	12,714,960
May 21, 2026	21.98	21.98	21.06	21.16	21.03	-3.20%	15,569,580
May 20, 2026	22.46	22.46	21.74	21.86	21.73	-2.93%	15,524,150
May 19, 2026	22.64	23.08	22.46	22.52	22.38	-0.71%	9,150,167
May 18, 2026	22.90	23.00	22.32	22.68	22.54	-2.49%	13,495,190
May 15, 2026	23.60	23.82	22.98	23.26	23.12	-2.35%	9,395,402
May 14, 2026	24.66	24.96	23.72	23.82	23.67	-0.50%	11,755,430
May 13, 2026	24.04	24.18	23.56	23.94	23.79	-0.42%	9,071,750
May 12, 2026	24.84	24.90	24.00	24.04	23.89	-3.06%	9,089,759
May 11, 2026	25.02	25.42	24.80	24.80	24.65	-1.90%	8,932,002
May 8, 2026	24.76	25.76	24.60	25.28	25.12	3.18%	17,548,100
May 7, 2026	23.60	24.58	23.56	24.50	24.35	6.15%	16,000,290
May 6, 2026	22.76	23.46	22.60	23.08	22.94	1.58%	11,080,200
May 5, 2026	22.88	22.88	22.06	22.72	22.58	-0.70%	6,880,250
May 4, 2026	23.34	23.34	22.68	22.88	22.74	0.35%	4,941,007
Apr 30, 2026	22.82	23.18	22.64	22.80	22.66	-1.21%	8,637,073
Apr 29, 2026	23.70	23.70	22.76	23.08	22.94	-0.26%	11,408,030
Apr 28, 2026	23.32	23.58	23.00	23.14	23.00	-3.18%	10,617,720
Apr 27, 2026	24.08	24.08	23.44	23.90	23.75	-1.08%	9,152,022
Apr 24, 2026	24.28	24.32	23.68	24.16	24.01	-0.49%	10,215,730
Apr 23, 2026	24.56	24.56	24.04	24.28	24.13	-1.22%	7,090,008
Apr 22, 2026	24.32	24.68	24.20	24.58	24.43	0.24%	6,888,253
Apr 21, 2026	25.00	25.00	24.36	24.52	24.37	-1.45%	7,051,210
Apr 20, 2026	24.78	25.24	24.58	24.88	24.73	1.97%	10,914,270
Apr 17, 2026	24.42	24.60	24.10	24.40	24.25	-0.81%	7,929,050
Apr 16, 2026	23.98	24.74	23.80	24.60	24.45	4.33%	17,046,040
Apr 15, 2026	24.00	24.12	23.30	23.58	23.44	0.08%	11,090,070
Apr 14, 2026	24.00	24.54	23.34	23.56	23.42	5.27%	22,884,650
Apr 13, 2026	22.90	22.90	22.18	22.38	22.24	-2.61%	11,938,820
Apr 10, 2026	22.90	23.44	22.82	22.98	22.84	0.35%	8,512,433
Apr 9, 2026	23.40	23.64	22.80	22.90	22.76	-3.78%	8,073,104
Apr 8, 2026	23.32	23.98	23.30	23.80	23.65	5.40%	12,740,330
Apr 2, 2026	22.86	23.00	22.34	22.58	22.44	-2.59%	9,059,015
Apr 1, 2026	23.08	23.34	22.64	23.18	23.04	3.11%	12,229,440
Mar 31, 2026	22.80	22.94	22.26	22.48	22.34	-1.58%	12,431,970
Mar 30, 2026	23.50	23.50	22.40	22.84	22.70	-3.79%	13,626,610
Mar 27, 2026	23.88	24.16	23.34	23.74	23.59	-1.00%	9,787,711
Mar 26, 2026	23.02	25.10	23.02	23.98	23.83	4.53%	26,927,410
Mar 25, 2026	23.00	23.54	22.76	22.94	22.80	-0.26%	11,055,560
Mar 24, 2026	23.38	23.66	22.82	23.00	22.86	-1.29%	10,300,600
Mar 23, 2026	23.06	23.46	22.88	23.30	23.16	-1.19%	16,604,030