Kehua Holdings Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	15.69	16.07	15.69	15.98	15.98	-0.12%	2,472,260
Aug 24, 2026	16.00	16.25	15.63	16.00	16.00	0.44%	3,045,516
Aug 21, 2026	15.55	16.08	15.30	15.93	15.93	2.44%	4,771,110
Aug 20, 2026	16.00	16.00	15.46	15.55	15.55	-0.96%	3,755,914
Aug 19, 2026	16.90	17.00	15.70	15.70	15.70	-7.10%	7,018,874
Aug 18, 2026	16.60	17.10	16.48	16.90	16.90	0.90%	5,331,054
Aug 17, 2026	16.73	16.81	16.10	16.75	16.75	0.42%	5,752,544
Aug 14, 2026	16.59	17.00	16.43	16.68	16.68	1.52%	6,594,238
Aug 13, 2026	16.58	16.74	16.10	16.43	16.43	-1.50%	8,186,753
Aug 12, 2026	15.83	16.91	15.80	16.68	16.68	5.37%	13,318,339
Aug 11, 2026	15.84	16.31	15.47	15.83	15.83	2.19%	14,053,594
Aug 10, 2026	14.06	15.49	13.99	15.49	15.49	10.01%	10,852,166
Aug 7, 2026	14.00	14.14	13.88	14.08	14.08	0.07%	2,471,662
Aug 6, 2026	14.02	14.26	13.82	14.07	14.07	-2.29%	4,500,365
Aug 5, 2026	14.01	14.77	13.90	14.40	14.40	2.78%	5,759,811
Aug 4, 2026	13.87	14.17	13.69	14.01	14.01	0.65%	3,963,122
Aug 3, 2026	13.91	14.08	13.70	13.92	13.92	0.07%	2,820,111
Jul 31, 2026	14.09	14.20	13.85	13.91	13.91	0.14%	4,255,972
Jul 30, 2026	15.00	15.06	13.76	13.89	13.89	-6.40%	6,910,021
Jul 29, 2026	14.43	15.57	14.43	14.84	14.84	4.88%	9,148,007
Jul 28, 2026	14.20	14.25	13.84	14.15	14.15	0.07%	4,054,775
Jul 27, 2026	14.19	14.65	14.03	14.14	14.14	-0.42%	4,221,842
Jul 24, 2026	14.52	14.85	14.20	14.20	14.20	-3.86%	4,242,742
Jul 23, 2026	14.64	14.86	14.31	14.77	14.77	1.37%	4,925,701
Jul 22, 2026	14.34	15.24	14.34	14.57	14.57	0.34%	9,581,373
Jul 21, 2026	13.35	14.52	12.97	14.52	14.52	10.00%	8,367,967
Jul 20, 2026	13.35	13.78	12.80	13.20	13.20	-0.83%	10,854,850
Jul 17, 2026	12.11	13.31	12.11	13.31	13.31	10.00%	4,986,579
Jul 16, 2026	12.11	12.44	12.02	12.10	12.10	-0.98%	2,139,828
Jul 15, 2026	12.40	12.54	12.12	12.22	12.22	-1.77%	3,343,177
Jul 14, 2026	12.32	12.45	12.13	12.44	12.44	0.97%	1,886,310
Jul 13, 2026	12.76	12.80	12.26	12.32	12.32	-3.45%	3,069,654
Jul 10, 2026	12.78	13.11	12.72	12.76	12.76	-0.16%	2,209,544
Jul 9, 2026	13.10	13.10	12.40	12.78	12.78	-1.46%	3,819,800
Jul 8, 2026	13.31	13.43	12.91	12.97	12.97	-2.99%	2,608,100
Jul 7, 2026	13.71	13.86	13.35	13.37	13.37	-3.33%	2,309,268
Jul 6, 2026	14.00	14.39	13.69	13.83	13.83	-2.40%	3,604,326
Jul 3, 2026	14.20	14.39	14.01	14.17	14.17	0.35%	3,476,152
Jul 2, 2026	13.37	14.52	13.30	14.12	14.12	4.98%	6,568,468
Jul 1, 2026	13.25	13.87	13.01	13.45	13.45	1.36%	4,955,494
Jun 30, 2026	13.37	13.48	12.93	13.27	13.27	-0.82%	4,783,440
Jun 29, 2026	13.53	13.64	12.84	13.38	13.38	-1.11%	7,212,146
Jun 26, 2026	14.06	14.30	13.20	13.53	13.53	-4.99%	7,263,362
Jun 25, 2026	14.78	14.84	14.07	14.24	14.24	-3.00%	6,343,818
Jun 24, 2026	15.36	15.83	14.76	14.85	14.68	-4.44%	9,460,567
Jun 23, 2026	15.12	15.65	15.01	15.54	15.36	1.97%	7,288,220
Jun 22, 2026	14.57	15.55	14.37	15.24	15.07	3.96%	9,085,427
Jun 18, 2026	14.73	15.06	14.30	14.66	14.49	-0.54%	5,393,630
Jun 17, 2026	14.10	14.78	13.96	14.74	14.57	3.00%	5,742,062
Jun 16, 2026	14.36	14.90	13.90	14.31	14.15	-0.83%	6,190,542