Kehua Holdings Co.,Ltd (SHA:603161)
China · Delayed Price · Currency is CNY 13.76
-0.12 (-0.86%)
Nov 4, 2025, 2:44 PM CST
Kehua Holdings Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 13.99 | 13.99 | 13.78 | 13.88 | 13.88 | -0.72% | 3,599,350 |
| Oct 31, 2025 | 13.59 | 14.03 | 13.58 | 13.98 | 13.98 | 3.02% | 6,067,214 |
| Oct 30, 2025 | 13.64 | 13.93 | 13.52 | 13.57 | 13.57 | -0.51% | 4,149,542 |
| Oct 29, 2025 | 13.69 | 13.70 | 13.46 | 13.64 | 13.64 | -0.44% | 3,877,858 |
| Oct 28, 2025 | 13.96 | 13.96 | 13.66 | 13.70 | 13.70 | -1.44% | 4,427,763 |
| Oct 27, 2025 | 13.71 | 14.10 | 13.51 | 13.90 | 13.90 | 1.53% | 6,209,607 |
| Oct 24, 2025 | 13.53 | 13.96 | 13.41 | 13.69 | 13.69 | 1.48% | 5,892,354 |
| Oct 23, 2025 | 13.42 | 13.52 | 13.23 | 13.49 | 13.49 | 0.07% | 2,507,834 |
| Oct 22, 2025 | 13.25 | 13.58 | 13.14 | 13.48 | 13.48 | 1.74% | 4,704,632 |
| Oct 21, 2025 | 13.05 | 13.25 | 12.92 | 13.25 | 13.25 | 1.61% | 2,559,992 |
| Oct 20, 2025 | 12.96 | 13.10 | 12.89 | 13.04 | 13.04 | 2.03% | 2,113,740 |
| Oct 17, 2025 | 13.17 | 13.23 | 12.74 | 12.78 | 12.78 | -3.11% | 3,425,808 |
| Oct 16, 2025 | 13.28 | 13.37 | 13.13 | 13.19 | 13.19 | -0.75% | 2,425,884 |
| Oct 15, 2025 | 12.96 | 13.30 | 12.68 | 13.29 | 13.29 | 2.63% | 4,311,270 |
| Oct 14, 2025 | 13.15 | 13.25 | 12.92 | 12.95 | 12.95 | -0.84% | 3,312,582 |
| Oct 13, 2025 | 13.02 | 13.14 | 12.62 | 13.06 | 13.06 | -2.17% | 4,926,995 |
| Oct 10, 2025 | 13.31 | 13.48 | 13.22 | 13.35 | 13.35 | 0.45% | 3,561,768 |
| Oct 9, 2025 | 13.38 | 13.57 | 13.24 | 13.29 | 13.29 | 0.61% | 4,950,564 |
| Sep 30, 2025 | 13.43 | 13.43 | 13.18 | 13.21 | 13.21 | -1.27% | 3,288,062 |
| Sep 29, 2025 | 13.31 | 13.45 | 13.00 | 13.38 | 13.38 | 0.83% | 4,122,324 |
| Sep 26, 2025 | 13.18 | 13.48 | 13.06 | 13.27 | 13.27 | 0.38% | 3,891,644 |
| Sep 25, 2025 | 13.44 | 13.53 | 13.16 | 13.22 | 13.22 | -1.56% | 4,432,242 |
| Sep 24, 2025 | 13.30 | 13.52 | 13.20 | 13.43 | 13.43 | 0.60% | 3,246,134 |
| Sep 23, 2025 | 13.53 | 13.53 | 12.94 | 13.35 | 13.35 | -0.60% | 5,355,502 |
| Sep 22, 2025 | 13.25 | 13.52 | 13.25 | 13.43 | 13.43 | 1.28% | 4,202,029 |
| Sep 19, 2025 | 13.50 | 13.62 | 13.19 | 13.26 | 13.26 | -2.71% | 5,579,350 |
| Sep 18, 2025 | 13.51 | 14.04 | 13.46 | 13.63 | 13.63 | 0.89% | 9,864,926 |
| Sep 17, 2025 | 13.57 | 13.61 | 13.45 | 13.51 | 13.51 | -0.07% | 4,380,021 |
| Sep 16, 2025 | 13.39 | 13.54 | 13.25 | 13.52 | 13.52 | 0.97% | 4,277,794 |
| Sep 15, 2025 | 13.61 | 13.61 | 13.33 | 13.39 | 13.39 | -0.30% | 3,710,932 |
| Sep 12, 2025 | 13.34 | 13.62 | 13.34 | 13.43 | 13.43 | 0.90% | 6,045,135 |
| Sep 11, 2025 | 13.23 | 13.32 | 13.02 | 13.31 | 13.31 | 0.60% | 4,532,503 |
| Sep 10, 2025 | 13.13 | 13.32 | 13.11 | 13.23 | 13.23 | 0.46% | 3,201,784 |
| Sep 9, 2025 | 13.36 | 13.37 | 13.11 | 13.17 | 13.17 | -1.27% | 3,384,756 |
| Sep 8, 2025 | 13.24 | 13.36 | 13.19 | 13.34 | 13.34 | 0.76% | 3,997,500 |
| Sep 5, 2025 | 13.05 | 13.25 | 12.92 | 13.24 | 13.24 | 1.46% | 4,088,163 |
| Sep 4, 2025 | 12.92 | 13.24 | 12.81 | 13.05 | 13.05 | 0.46% | 5,615,040 |
| Sep 3, 2025 | 13.60 | 13.62 | 12.97 | 12.99 | 12.99 | -3.06% | 6,336,862 |
| Sep 2, 2025 | 13.70 | 13.83 | 13.28 | 13.40 | 13.40 | -2.69% | 8,137,158 |
| Sep 1, 2025 | 13.45 | 13.94 | 13.28 | 13.77 | 13.77 | 2.15% | 8,278,770 |
| Aug 29, 2025 | 14.10 | 14.10 | 13.46 | 13.48 | 13.48 | -4.94% | 11,507,004 |
| Aug 28, 2025 | 14.63 | 14.69 | 13.69 | 14.18 | 14.18 | -3.99% | 18,361,027 |
| Aug 27, 2025 | 16.00 | 16.15 | 14.51 | 14.77 | 14.77 | -4.89% | 28,325,233 |
| Aug 26, 2025 | 14.20 | 15.53 | 14.08 | 15.53 | 15.53 | 9.99% | 15,479,862 |
| Aug 25, 2025 | 15.00 | 15.05 | 13.63 | 14.12 | 14.12 | -6.61% | 25,912,577 |
| Aug 22, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - | - |
| Aug 21, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - | - |
| Aug 20, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - | - |
| Aug 19, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - | - |
| Aug 18, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - | - |