Skip to main content
logo
Kehua Holdings Co.,Ltd (SHA:603161)
China flag China · Delayed Price · Currency is CNY
14.38
-0.12 (-0.83%)
Sep 30, 2026, 3:00 PM CST

Kehua Holdings Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202614.6414.6914.3514.3814.38-0.83%1,506,200
Sep 29, 202614.6414.8414.4514.5014.50-1.63%1,989,658
Sep 28, 202615.0315.1114.6814.7414.74-1.93%1,986,108
Sep 24, 202614.9015.1914.8515.0315.030.54%1,887,133
Sep 23, 202615.2215.2814.7614.9514.95-2.29%4,285,790
Sep 22, 202615.1715.3714.9615.3015.301.53%3,533,099
Sep 21, 202615.2215.4215.0315.0715.07-0.92%3,595,049
Sep 18, 202615.2815.4415.1715.2115.21-0.39%2,588,642
Sep 17, 202615.1515.4115.1415.2715.27-1,972,600
Sep 16, 202615.0815.3514.8315.2715.271.26%2,499,856
Sep 15, 202615.6015.6415.0615.0815.08-3.40%3,302,920
Sep 14, 202615.6615.9515.2215.6115.61-1.20%5,094,130
Sep 11, 202616.4316.4615.7515.8015.80-3.54%4,766,210
Sep 10, 202616.7016.8016.3316.3816.38-2.56%3,727,062
Sep 9, 202617.3217.3816.6016.8116.81-3.39%5,935,692
Sep 8, 202617.7818.1317.3017.4017.40-2.58%7,650,702
Sep 7, 202617.2517.9917.1017.8617.863.54%12,323,269
Sep 4, 202616.6018.1316.4817.2517.254.67%16,606,252
Sep 3, 202616.1916.7316.1816.4816.481.48%5,228,124
Sep 2, 202615.8116.3615.4516.2416.242.20%5,161,198
Sep 1, 202615.7616.0515.6015.8915.890.82%2,983,878
Aug 31, 202615.5116.0415.5115.7615.760.32%2,923,772
Aug 28, 202615.6015.9915.5415.7115.710.32%4,265,792
Aug 27, 202615.6815.7915.5015.6615.66-0.13%2,528,848
Aug 26, 202615.9316.0615.5815.6815.68-1.88%2,286,700
Aug 25, 202615.6916.0715.6915.9815.98-0.12%2,472,260
Aug 24, 202616.0016.2515.6316.0016.000.44%3,045,516
Aug 21, 202615.5516.0815.3015.9315.932.44%4,771,110
Aug 20, 202616.0016.0015.4615.5515.55-0.96%3,755,914
Aug 19, 202616.9017.0015.7015.7015.70-7.10%7,018,874
Aug 18, 202616.6017.1016.4816.9016.900.90%5,331,054
Aug 17, 202616.7316.8116.1016.7516.750.42%5,752,544
Aug 14, 202616.5917.0016.4316.6816.681.52%6,594,238
Aug 13, 202616.5816.7416.1016.4316.43-1.50%8,186,753
Aug 12, 202615.8316.9115.8016.6816.685.37%13,318,339
Aug 11, 202615.8416.3115.4715.8315.832.19%14,053,594
Aug 10, 202614.0615.4913.9915.4915.4910.01%10,852,166
Aug 7, 202614.0014.1413.8814.0814.080.07%2,471,662
Aug 6, 202614.0214.2613.8214.0714.07-2.29%4,500,365
Aug 5, 202614.0114.7713.9014.4014.402.78%5,759,811
Aug 4, 202613.8714.1713.6914.0114.010.65%3,963,122
Aug 3, 202613.9114.0813.7013.9213.920.07%2,820,111
Jul 31, 202614.0914.2013.8513.9113.910.14%4,255,972
Jul 30, 202615.0015.0613.7613.8913.89-6.40%6,910,021
Jul 29, 202614.4315.5714.4314.8414.844.88%9,148,007
Jul 28, 202614.2014.2513.8414.1514.150.07%4,054,775
Jul 27, 202614.1914.6514.0314.1414.14-0.42%4,221,842
Jul 24, 202614.5214.8514.2014.2014.20-3.86%4,242,742
Jul 23, 202614.6414.8614.3114.7714.771.37%4,925,701
Jul 22, 202614.3415.2414.3414.5714.570.34%9,581,373