Kehua Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	50.60	51.26	48.50	50.30	50.30	-0.65%	43,660,259
Aug 20, 2025	51.01	51.22	48.51	50.63	50.63	-4.11%	54,938,959
Aug 19, 2025	53.25	54.37	51.35	52.80	52.80	1.54%	55,447,965
Aug 18, 2025	49.05	53.11	48.82	52.00	52.00	7.71%	62,592,647
Aug 15, 2025	46.29	48.73	46.29	48.28	48.28	4.46%	47,985,212
Aug 14, 2025	47.99	48.82	46.09	46.22	46.22	-3.06%	53,314,146
Aug 13, 2025	44.99	48.31	44.12	47.68	47.68	7.15%	64,598,990
Aug 12, 2025	44.30	44.61	43.20	44.50	44.50	0.77%	43,570,096
Aug 11, 2025	42.67	45.21	42.51	44.16	44.16	3.52%	52,091,973
Aug 8, 2025	42.20	43.17	41.38	42.66	42.66	1.11%	39,132,755
Aug 7, 2025	42.74	43.33	41.88	42.19	42.19	-1.29%	22,836,040
Aug 6, 2025	42.19	43.78	41.88	42.74	42.74	1.04%	28,714,171
Aug 5, 2025	42.31	43.08	41.31	42.30	42.30	-0.09%	24,008,471
Aug 4, 2025	40.62	43.00	40.44	42.34	42.34	3.02%	29,173,482
Aug 1, 2025	42.44	42.80	40.80	41.10	41.10	-2.72%	30,120,071
Jul 31, 2025	41.00	43.39	41.00	42.25	42.25	2.55%	42,350,762
Jul 30, 2025	42.30	42.37	41.13	41.20	41.20	-3.51%	18,718,416
Jul 29, 2025	42.00	42.73	40.68	42.70	42.70	0.80%	28,940,916
Jul 28, 2025	42.90	43.13	42.01	42.36	42.36	-0.33%	21,173,805
Jul 25, 2025	41.85	42.53	41.45	42.50	42.50	1.99%	24,170,351
Jul 24, 2025	41.55	41.77	41.28	41.67	41.67	0.56%	17,731,802
Jul 23, 2025	41.58	42.03	41.14	41.44	41.44	-0.29%	19,104,071
Jul 22, 2025	41.96	42.13	41.27	41.56	41.56	-1.38%	19,355,783
Jul 21, 2025	43.21	43.40	41.89	42.14	42.14	-2.48%	22,588,417
Jul 18, 2025	44.30	44.38	43.08	43.21	43.21	-1.55%	24,136,518
Jul 17, 2025	42.64	44.13	42.16	43.89	43.89	1.22%	27,641,296
Jul 16, 2025	43.08	44.40	42.88	43.36	43.36	0.67%	43,982,940
Jul 15, 2025	40.50	44.30	40.50	43.07	43.07	6.95%	65,474,700
Jul 14, 2025	40.02	40.90	40.02	40.27	40.27	1.92%	19,545,775
Jul 11, 2025	39.24	39.68	38.83	39.51	39.51	0.25%	16,876,436
Jul 10, 2025	39.50	39.67	38.81	39.41	39.41	-0.50%	13,679,184
Jul 9, 2025	40.30	40.30	39.40	39.61	39.61	-2.08%	18,075,025
Jul 8, 2025	39.80	40.47	39.17	40.45	40.45	2.04%	18,377,895
Jul 7, 2025	40.20	41.36	39.47	39.64	39.64	-2.87%	18,667,745
Jul 4, 2025	40.06	41.90	39.95	40.81	40.81	2.05%	27,160,630
Jul 3, 2025	40.70	41.09	39.91	39.99	39.99	-1.82%	17,559,089
Jul 2, 2025	41.63	41.63	40.40	40.73	40.73	-2.26%	12,288,588
Jul 1, 2025	42.74	42.74	41.50	41.67	41.67	-2.37%	15,926,030
Jun 30, 2025	42.62	43.35	42.50	42.68	42.68	0.73%	21,500,107
Jun 27, 2025	41.80	43.15	40.85	42.37	42.37	1.17%	27,539,662
Jun 26, 2025	41.70	42.58	41.38	41.88	41.88	-0.48%	20,296,937
Jun 25, 2025	40.03	43.11	40.03	42.08	42.08	5.12%	29,488,895
Jun 24, 2025	39.53	40.35	39.12	40.03	40.03	2.48%	16,150,112
Jun 23, 2025	38.33	39.14	38.33	39.06	39.06	0.46%	11,011,751
Jun 20, 2025	40.05	40.49	38.78	38.88	38.88	-3.52%	17,116,230
Jun 19, 2025	41.12	42.15	40.06	40.30	40.30	-1.99%	15,569,117
Jun 18, 2025	40.69	42.00	40.47	41.12	41.12	0.59%	20,198,193
Jun 17, 2025	43.87	43.89	40.48	40.88	40.88	-5.72%	29,739,017
Jun 16, 2025	42.00	43.99	41.86	43.36	43.36	2.26%	23,492,517
Jun 13, 2025	41.97	43.49	41.56	42.40	42.40	0.05%	17,575,271