Kehua Holdings Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.02	14.47	14.02	14.41	14.41	0.63%	1,582,532
Mar 26, 2026	14.24	14.79	14.22	14.32	14.32	-1.58%	2,062,368
Mar 25, 2026	14.37	14.69	14.28	14.55	14.55	2.11%	2,633,162
Mar 24, 2026	14.05	14.27	13.58	14.25	14.25	5.32%	4,030,894
Mar 23, 2026	14.37	14.50	13.44	13.53	13.53	-7.71%	5,330,264
Mar 20, 2026	14.96	15.13	14.66	14.66	14.66	-2.40%	2,762,934
Mar 19, 2026	15.28	15.49	14.93	15.02	15.02	-2.85%	3,400,520
Mar 18, 2026	15.26	15.49	15.17	15.46	15.46	1.51%	2,213,820
Mar 17, 2026	15.51	15.65	15.20	15.23	15.23	-1.10%	2,910,742
Mar 16, 2026	15.47	15.60	15.17	15.40	15.40	-0.32%	2,024,642
Mar 13, 2026	15.49	15.70	15.40	15.45	15.45	-0.77%	2,302,004
Mar 12, 2026	15.83	15.90	15.49	15.57	15.57	-1.64%	3,268,090
Mar 11, 2026	16.20	16.38	15.80	15.83	15.83	-1.25%	4,330,278
Mar 10, 2026	15.82	16.19	15.66	16.03	16.03	2.36%	3,522,178
Mar 9, 2026	15.67	15.86	15.38	15.66	15.66	-1.45%	2,894,520
Mar 6, 2026	15.63	15.98	15.43	15.89	15.89	1.60%	3,035,136
Mar 5, 2026	15.84	16.04	15.52	15.64	15.64	0.71%	2,933,088
Mar 4, 2026	15.17	15.60	15.10	15.53	15.53	0.84%	3,221,082
Mar 3, 2026	15.95	16.05	15.34	15.40	15.40	-2.78%	5,006,942
Mar 2, 2026	16.20	16.26	15.70	15.84	15.84	-3.59%	5,642,054
Feb 27, 2026	16.21	16.65	15.98	16.43	16.43	1.36%	4,996,100
Feb 26, 2026	16.50	16.53	16.00	16.21	16.21	-2.35%	6,477,140
Feb 25, 2026	16.93	17.02	16.44	16.60	16.60	-2.30%	5,826,708
Feb 24, 2026	16.33	17.12	16.11	16.99	16.99	5.40%	7,577,698
Feb 13, 2026	15.87	16.31	15.81	16.12	16.12	1.77%	4,576,508
Feb 12, 2026	16.02	16.05	15.76	15.84	15.84	-1.12%	3,026,664
Feb 11, 2026	15.78	16.20	15.71	16.02	16.02	1.33%	4,203,358
Feb 10, 2026	15.93	16.01	15.78	15.81	15.81	-1.31%	3,300,484
Feb 9, 2026	15.83	16.13	15.72	16.02	16.02	1.20%	4,456,524
Feb 6, 2026	15.57	16.05	15.41	15.83	15.83	1.34%	5,590,336
Feb 5, 2026	15.89	16.32	15.51	15.62	15.62	-2.07%	8,611,978
Feb 4, 2026	15.36	16.24	15.30	15.95	15.95	4.32%	8,860,966
Feb 3, 2026	15.25	15.38	15.05	15.29	15.29	0.86%	3,620,186
Feb 2, 2026	15.38	15.54	15.14	15.16	15.16	-1.43%	3,425,092
Jan 30, 2026	15.43	15.50	15.11	15.38	15.38	0.13%	3,503,284
Jan 29, 2026	15.38	15.64	15.17	15.36	15.36	-0.19%	3,795,499
Jan 28, 2026	15.50	15.73	15.31	15.39	15.39	-0.77%	3,724,886
Jan 27, 2026	15.53	15.58	14.86	15.51	15.51	-0.51%	6,034,866
Jan 26, 2026	16.00	16.01	15.33	15.59	15.59	-1.39%	7,010,482
Jan 23, 2026	16.09	16.11	15.65	15.81	15.81	-2.11%	9,828,098
Jan 22, 2026	16.27	16.34	15.99	16.15	16.15	-0.80%	6,600,614
Jan 21, 2026	16.15	16.54	15.92	16.28	16.28	-1.57%	10,037,190
Jan 20, 2026	15.98	16.77	15.98	16.54	16.54	4.42%	13,884,820
Jan 19, 2026	15.29	16.10	15.26	15.84	15.84	2.33%	12,429,243
Jan 16, 2026	15.58	16.30	15.42	15.48	15.48	-0.39%	28,489,790
Jan 15, 2026	14.19	15.54	14.03	15.54	15.54	9.98%	10,399,630
Jan 14, 2026	13.76	14.30	13.73	14.13	14.13	2.91%	8,497,959
Jan 13, 2026	13.88	14.06	13.72	13.73	13.73	-1.01%	5,115,216
Jan 12, 2026	14.33	14.35	13.77	13.87	13.87	-2.12%	8,032,764
Jan 9, 2026	14.15	14.45	13.95	14.17	14.17	2.09%	7,535,850