Kehua Holdings Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	13.81	13.88	12.97	12.97	12.97	-7.36%	2,967,539
Nov 2, 2026	13.65	14.39	13.23	14.00	14.00	0.86%	3,553,297
Oct 30, 2026	13.83	14.13	13.43	13.88	13.88	-1.70%	2,865,707
Oct 29, 2026	14.10	14.16	13.60	14.12	14.12	-0.28%	2,910,192
Oct 28, 2026	14.18	14.39	14.08	14.16	14.16	-0.28%	3,068,356
Oct 27, 2026	13.98	14.34	13.80	14.20	14.20	1.87%	3,400,102
Oct 26, 2026	14.02	14.85	13.90	13.94	13.94	-1.41%	5,064,042
Oct 23, 2026	13.75	14.37	13.08	14.14	14.14	3.29%	6,002,351
Oct 22, 2026	13.60	13.93	13.33	13.69	13.69	0.66%	3,047,399
Oct 21, 2026	13.59	13.77	13.46	13.60	13.60	0.52%	1,802,500
Oct 20, 2026	13.28	13.56	13.21	13.53	13.53	1.58%	1,662,400
Oct 19, 2026	13.09	13.42	12.94	13.32	13.32	0.53%	2,391,200
Oct 16, 2026	13.32	13.58	13.13	13.25	13.25	0.45%	2,644,142
Oct 15, 2026	13.40	13.53	13.14	13.19	13.19	-3.51%	2,297,342
Oct 14, 2026	13.96	14.07	13.61	13.67	13.67	-2.22%	1,643,704
Oct 13, 2026	13.90	14.08	13.41	13.98	13.98	0.14%	2,197,768
Oct 12, 2026	14.18	14.29	13.90	13.96	13.96	-1.55%	1,521,740
Oct 9, 2026	14.32	14.39	13.66	14.18	14.18	-0.91%	2,521,880
Oct 8, 2026	14.47	14.57	14.24	14.31	14.31	-0.49%	1,966,924
Sep 30, 2026	14.64	14.69	14.35	14.38	14.38	-0.83%	1,506,200
Sep 29, 2026	14.64	14.84	14.45	14.50	14.50	-1.63%	1,989,658
Sep 28, 2026	15.03	15.11	14.68	14.74	14.74	-1.93%	1,986,108
Sep 24, 2026	14.90	15.19	14.85	15.03	15.03	0.54%	1,887,133
Sep 23, 2026	15.22	15.28	14.76	14.95	14.95	-2.29%	4,285,790
Sep 22, 2026	15.17	15.37	14.96	15.30	15.30	1.53%	3,533,099
Sep 21, 2026	15.22	15.42	15.03	15.07	15.07	-0.92%	3,595,049
Sep 18, 2026	15.28	15.44	15.17	15.21	15.21	-0.39%	2,588,642
Sep 17, 2026	15.15	15.41	15.14	15.27	15.27	-	1,972,600
Sep 16, 2026	15.08	15.35	14.83	15.27	15.27	1.26%	2,499,856
Sep 15, 2026	15.60	15.64	15.06	15.08	15.08	-3.40%	3,302,920
Sep 14, 2026	15.66	15.95	15.22	15.61	15.61	-1.20%	5,094,130
Sep 11, 2026	16.43	16.46	15.75	15.80	15.80	-3.54%	4,766,210
Sep 10, 2026	16.70	16.80	16.33	16.38	16.38	-2.56%	3,727,062
Sep 9, 2026	17.32	17.38	16.60	16.81	16.81	-3.39%	5,935,692
Sep 8, 2026	17.78	18.13	17.30	17.40	17.40	-2.58%	7,650,702
Sep 7, 2026	17.25	17.99	17.10	17.86	17.86	3.54%	12,323,269
Sep 4, 2026	16.60	18.13	16.48	17.25	17.25	4.67%	16,606,252
Sep 3, 2026	16.19	16.73	16.18	16.48	16.48	1.48%	5,228,124
Sep 2, 2026	15.81	16.36	15.45	16.24	16.24	2.20%	5,161,198
Sep 1, 2026	15.76	16.05	15.60	15.89	15.89	0.82%	2,983,878
Aug 31, 2026	15.51	16.04	15.51	15.76	15.76	0.32%	2,923,772
Aug 28, 2026	15.60	15.99	15.54	15.71	15.71	0.32%	4,265,792
Aug 27, 2026	15.68	15.79	15.50	15.66	15.66	-0.13%	2,528,848
Aug 26, 2026	15.93	16.06	15.58	15.68	15.68	-1.88%	2,286,700
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