Kehua Holdings Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.73	15.06	14.30	14.66	14.66	-0.54%	5,393,630
Jun 17, 2026	14.10	14.78	13.96	14.74	14.74	3.00%	5,742,062
Jun 16, 2026	14.36	14.90	13.90	14.31	14.31	-0.83%	6,190,542
Jun 15, 2026	14.52	14.75	14.34	14.43	14.43	-0.62%	4,601,610
Jun 12, 2026	14.72	14.98	14.34	14.52	14.52	0.55%	4,720,589
Jun 11, 2026	14.64	14.95	14.34	14.44	14.44	-1.43%	3,674,702
Jun 10, 2026	14.95	15.28	14.35	14.65	14.65	-2.72%	5,846,130
Jun 9, 2026	14.93	15.22	14.60	15.06	15.06	1.14%	6,692,090
Jun 8, 2026	14.50	15.24	14.30	14.89	14.89	-	7,320,498
Jun 5, 2026	14.69	15.28	14.56	14.89	14.89	0.47%	6,867,139
Jun 4, 2026	14.11	15.14	13.61	14.82	14.82	6.01%	11,787,145
Jun 3, 2026	14.38	14.46	13.77	13.98	13.98	-3.25%	8,106,612
Jun 2, 2026	13.89	15.13	13.61	14.45	14.45	3.58%	15,631,917
Jun 1, 2026	12.69	13.95	12.65	13.95	13.95	10.02%	4,110,822
May 29, 2026	13.20	13.25	12.62	12.68	12.68	-3.65%	3,588,778
May 28, 2026	13.05	13.34	12.94	13.16	13.16	-	2,797,840
May 27, 2026	13.53	13.60	13.05	13.16	13.16	-2.88%	3,600,730
May 26, 2026	13.72	13.89	13.46	13.55	13.55	-2.17%	2,580,952
May 25, 2026	13.99	14.26	13.71	13.85	13.85	-1.28%	3,247,359
May 22, 2026	13.70	14.13	13.50	14.03	14.03	2.41%	3,611,190
May 21, 2026	13.96	14.47	13.65	13.70	13.70	-1.58%	4,139,020
May 20, 2026	13.97	13.97	13.64	13.92	13.92	-0.36%	2,223,986
May 19, 2026	14.16	14.30	13.88	13.97	13.97	-1.34%	2,473,392
May 18, 2026	14.10	14.16	13.85	14.16	14.16	0.07%	2,782,554
May 15, 2026	14.12	14.43	14.05	14.15	14.15	0.21%	3,118,030
May 14, 2026	14.27	14.35	13.98	14.12	14.12	-0.91%	2,847,238
May 13, 2026	14.25	14.37	14.07	14.25	14.25	-0.07%	2,641,150
May 12, 2026	14.78	14.80	14.24	14.26	14.26	-3.39%	3,716,072
May 11, 2026	14.93	15.01	14.66	14.76	14.76	-1.14%	3,433,518
May 8, 2026	14.87	14.94	14.70	14.93	14.93	0.40%	2,409,830
May 7, 2026	14.77	14.93	14.72	14.87	14.87	0.68%	2,661,642
May 6, 2026	14.81	14.98	14.66	14.77	14.77	-0.27%	3,744,823
Apr 30, 2026	14.51	14.94	14.51	14.81	14.81	0.75%	4,331,742
Apr 29, 2026	14.70	14.76	14.36	14.70	14.70	2.30%	3,512,182
Apr 28, 2026	14.60	14.63	14.24	14.37	14.37	-1.58%	2,763,208
Apr 27, 2026	14.56	14.62	14.22	14.60	14.60	0.27%	2,850,954
Apr 24, 2026	14.47	14.68	14.18	14.56	14.56	0.97%	2,625,666
Apr 23, 2026	14.82	14.82	14.26	14.42	14.42	-2.30%	3,158,700
Apr 22, 2026	14.78	14.89	14.60	14.76	14.76	-0.74%	2,930,400
Apr 21, 2026	14.68	14.95	14.58	14.87	14.87	1.36%	3,098,775
Apr 20, 2026	14.58	14.69	14.40	14.67	14.67	0.62%	2,077,384
Apr 17, 2026	14.60	14.64	14.45	14.58	14.58	-0.48%	1,760,723
Apr 16, 2026	14.50	14.71	14.35	14.65	14.65	1.24%	1,965,798
Apr 15, 2026	14.69	14.69	14.40	14.47	14.47	-0.82%	2,046,300
Apr 14, 2026	14.65	14.79	14.53	14.59	14.59	0.07%	1,969,018
Apr 13, 2026	14.58	14.72	14.44	14.58	14.58	-0.55%	2,102,800
Apr 10, 2026	14.40	14.84	14.40	14.66	14.66	1.66%	1,845,694
Apr 9, 2026	14.68	14.68	14.38	14.42	14.42	-1.44%	2,204,044
Apr 8, 2026	14.89	14.89	14.46	14.63	14.63	2.59%	2,581,704
Apr 7, 2026	14.27	14.39	13.96	14.26	14.26	0.71%	1,884,042