Skip to main content
logo
Kehua Holdings Co.,Ltd (SHA:603161)
China flag China · Delayed Price · Currency is CNY
12.68
-0.48 (-3.65%)
May 29, 2026, 3:00 PM CST

Kehua Holdings Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202613.2013.2512.8512.88--2.13%1,933,006
May 28, 202613.0513.3412.9413.1613.16-2,797,840
May 27, 202613.5313.6013.0513.1613.16-2.88%3,600,730
May 26, 202613.7213.8913.4613.5513.55-2.17%2,580,952
May 25, 202613.9914.2613.7113.8513.85-1.28%3,247,359
May 22, 202613.7014.1313.5014.0314.032.41%3,611,190
May 21, 202613.9614.4713.6513.7013.70-1.58%4,139,020
May 20, 202613.9713.9713.6413.9213.92-0.36%2,223,986
May 19, 202614.1614.3013.8813.9713.97-1.34%2,473,392
May 18, 202614.1014.1613.8514.1614.160.07%2,782,554
May 15, 202614.1214.4314.0514.1514.150.21%3,118,030
May 14, 202614.2714.3513.9814.1214.12-0.91%2,847,238
May 13, 202614.2514.3714.0714.2514.25-0.07%2,641,150
May 12, 202614.7814.8014.2414.2614.26-3.39%3,716,072
May 11, 202614.9315.0114.6614.7614.76-1.14%3,433,518
May 8, 202614.8714.9414.7014.9314.930.40%2,409,830
May 7, 202614.7714.9314.7214.8714.870.68%2,661,642
May 6, 202614.8114.9814.6614.7714.77-0.27%3,744,823
Apr 30, 202614.5114.9414.5114.8114.810.75%4,331,742
Apr 29, 202614.7014.7614.3614.7014.702.30%3,512,182
Apr 28, 202614.6014.6314.2414.3714.37-1.58%2,763,208
Apr 27, 202614.5614.6214.2214.6014.600.27%2,850,954
Apr 24, 202614.4714.6814.1814.5614.560.97%2,625,666
Apr 23, 202614.8214.8214.2614.4214.42-2.30%3,158,700
Apr 22, 202614.7814.8914.6014.7614.76-0.74%2,930,400
Apr 21, 202614.6814.9514.5814.8714.871.36%3,098,775
Apr 20, 202614.5814.6914.4014.6714.670.62%2,077,384
Apr 17, 202614.6014.6414.4514.5814.58-0.48%1,760,723
Apr 16, 202614.5014.7114.3514.6514.651.24%1,965,798
Apr 15, 202614.6914.6914.4014.4714.47-0.82%2,046,300
Apr 14, 202614.6514.7914.5314.5914.590.07%1,969,018
Apr 13, 202614.5814.7214.4414.5814.58-0.55%2,102,800
Apr 10, 202614.4014.8414.4014.6614.661.66%1,845,694
Apr 9, 202614.6814.6814.3814.4214.42-1.44%2,204,044
Apr 8, 202614.8914.8914.4614.6314.632.59%2,581,704
Apr 7, 202614.2714.3913.9614.2614.260.71%1,884,042
Apr 3, 202614.4114.4314.0414.1614.16-0.98%1,635,900
Apr 2, 202614.5214.5814.2314.3014.30-2.05%1,878,600
Apr 1, 202614.4914.7414.3514.6014.602.10%2,242,003
Mar 31, 202614.5814.6514.3014.3014.30-1.24%1,799,642
Mar 30, 202614.4314.5014.2214.4814.480.49%1,601,668
Mar 27, 202614.0214.4714.0214.4114.410.63%1,582,532
Mar 26, 202614.2414.7914.2214.3214.32-1.58%2,062,368
Mar 25, 202614.3714.6914.2814.5514.552.11%2,633,162
Mar 24, 202614.0514.2713.5814.2514.255.32%4,030,894
Mar 23, 202614.3714.5013.4413.5313.53-7.71%5,330,264
Mar 20, 202614.9615.1314.6614.6614.66-2.40%2,762,934
Mar 19, 202615.2815.4914.9315.0215.02-2.85%3,400,520
Mar 18, 202615.2615.4915.1715.4615.461.51%2,213,820
Mar 17, 202615.5115.6515.2015.2315.23-1.10%2,910,742