Skip to main content
logo
Kehua Holdings Co.,Ltd (SHA:603161)
China flag China · Delayed Price · Currency is CNY
14.93
+0.06 (0.40%)
May 8, 2026, 3:00 PM CST

Kehua Holdings Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 16, 202615.4715.6015.1715.4015.40-0.32%2,024,642
Mar 13, 202615.4915.7015.4015.4515.45-0.77%2,302,004
Mar 12, 202615.8315.9015.4915.5715.57-1.64%3,268,090
Mar 11, 202616.2016.3815.8015.8315.83-1.25%4,330,278
Mar 10, 202615.8216.1915.6616.0316.032.36%3,522,178
Mar 9, 202615.6715.8615.3815.6615.66-1.45%2,894,520
Mar 6, 202615.6315.9815.4315.8915.891.60%3,035,136
Mar 5, 202615.8416.0415.5215.6415.640.71%2,933,088
Mar 4, 202615.1715.6015.1015.5315.530.84%3,221,082
Mar 3, 202615.9516.0515.3415.4015.40-2.78%5,006,942
Mar 2, 202616.2016.2615.7015.8415.84-3.59%5,642,054
Feb 27, 202616.2116.6515.9816.4316.431.36%4,996,100
Feb 26, 202616.5016.5316.0016.2116.21-2.35%6,477,140
Feb 25, 202616.9317.0216.4416.6016.60-2.30%5,826,708
Feb 24, 202616.3317.1216.1116.9916.995.40%7,577,698