Kehua Holdings Co.,Ltd (SHA:603161)
China · Delayed Price · Currency is CNY 13.35
+0.06 (0.45%)
Oct 10, 2025, 3:00 PM CST
Kehua Holdings Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 15, 2025 | 14.32 | 15.57 | 14.21 | 15.12 | 15.12 | 6.86% | 26,143,249 |
| Aug 14, 2025 | 13.95 | 14.25 | 13.61 | 14.15 | 14.15 | 2.61% | 15,765,840 |
| Aug 13, 2025 | 13.83 | 13.93 | 13.67 | 13.79 | 13.79 | -0.58% | 7,232,736 |
| Aug 12, 2025 | 14.12 | 14.19 | 13.76 | 13.87 | 13.87 | -0.43% | 8,623,675 |
| Aug 11, 2025 | 14.00 | 14.29 | 13.86 | 13.93 | 13.93 | 0.65% | 12,042,546 |
| Aug 8, 2025 | 13.50 | 13.99 | 13.32 | 13.84 | 13.84 | 3.21% | 12,380,204 |
| Aug 7, 2025 | 13.77 | 14.01 | 13.41 | 13.41 | 13.41 | -2.47% | 11,522,419 |
| Aug 6, 2025 | 13.46 | 13.76 | 13.31 | 13.75 | 13.75 | 2.61% | 12,109,015 |
| Aug 5, 2025 | 13.44 | 13.65 | 13.22 | 13.40 | 13.40 | -0.37% | 14,471,726 |
| Aug 4, 2025 | 12.56 | 13.84 | 12.51 | 13.45 | 13.45 | 6.92% | 21,587,345 |
| Aug 1, 2025 | 12.53 | 12.78 | 12.40 | 12.58 | 12.58 | 0.72% | 3,429,858 |
| Jul 31, 2025 | 12.68 | 12.92 | 12.42 | 12.49 | 12.49 | -1.96% | 4,947,186 |
| Jul 30, 2025 | 12.90 | 12.96 | 12.62 | 12.74 | 12.74 | -1.24% | 3,816,484 |
| Jul 29, 2025 | 13.04 | 13.24 | 12.77 | 12.90 | 12.90 | -1.07% | 4,961,856 |
| Jul 28, 2025 | 13.00 | 13.11 | 12.85 | 13.04 | 13.04 | 0.31% | 5,609,546 |
| Jul 25, 2025 | 12.71 | 13.08 | 12.63 | 13.00 | 13.00 | 2.52% | 10,296,176 |