Kehua Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	56.75	59.95	56.75	59.11	-	1.46%	23,187,884
Jan 6, 2026	57.60	58.47	57.00	58.26	58.26	1.22%	31,042,980
Jan 5, 2026	55.60	57.99	55.60	57.56	57.56	3.66%	32,593,120
Dec 31, 2025	56.75	56.75	55.18	55.53	55.53	-2.15%	21,388,840
Dec 30, 2025	55.10	57.50	54.68	56.75	56.75	2.31%	30,278,010
Dec 29, 2025	56.20	57.10	55.06	55.47	55.47	-0.80%	21,375,312
Dec 26, 2025	56.43	56.70	55.50	55.92	55.92	-1.20%	22,035,720
Dec 25, 2025	56.70	57.20	55.81	56.60	56.60	-0.54%	26,935,030
Dec 24, 2025	55.90	57.99	55.38	56.91	56.91	3.17%	43,072,648
Dec 23, 2025	53.55	55.38	52.80	55.16	55.16	3.01%	29,745,140
Dec 22, 2025	52.48	54.16	52.47	53.55	53.55	2.06%	22,804,920
Dec 19, 2025	53.50	53.71	52.23	52.47	52.47	-0.98%	19,298,205
Dec 18, 2025	55.00	55.10	52.96	52.99	52.99	-5.04%	28,136,480
Dec 17, 2025	53.67	55.96	53.52	55.80	55.80	3.53%	26,089,350
Dec 16, 2025	53.98	55.82	52.68	53.90	53.90	-0.94%	21,904,725
Dec 15, 2025	56.28	56.75	54.22	54.41	54.41	-4.21%	23,851,440
Dec 12, 2025	54.77	56.80	54.00	56.80	56.80	3.71%	31,188,200
Dec 11, 2025	56.45	56.51	54.75	54.77	54.77	-2.89%	22,225,950
Dec 10, 2025	58.00	58.00	55.78	56.40	56.40	-3.64%	32,375,780
Dec 9, 2025	57.31	59.19	57.31	58.53	58.53	3.94%	52,028,460
Dec 8, 2025	54.77	56.68	54.76	56.31	56.31	2.85%	34,241,730
Dec 5, 2025	53.88	55.55	52.86	54.75	54.75	1.61%	27,408,290
Dec 4, 2025	52.83	54.28	52.59	53.88	53.88	0.97%	20,233,330
Dec 3, 2025	53.30	55.06	52.91	53.36	53.36	0.13%	28,991,553
Dec 2, 2025	53.93	54.38	52.86	53.29	53.29	-0.71%	16,954,453
Dec 1, 2025	53.33	54.07	52.51	53.67	53.67	1.02%	19,626,464
Nov 28, 2025	52.10	53.28	51.97	53.13	53.13	2.09%	17,164,178
Nov 27, 2025	52.08	53.85	51.90	52.04	52.04	-0.50%	18,281,518
Nov 26, 2025	51.71	53.11	51.25	52.30	52.30	0.65%	17,638,693
Nov 25, 2025	51.60	53.50	51.60	51.96	51.96	1.52%	22,102,131
Nov 24, 2025	50.28	51.61	49.99	51.18	51.18	2.73%	21,948,330
Nov 21, 2025	51.21	51.99	49.57	49.82	49.82	-5.82%	23,805,510
Nov 20, 2025	54.10	54.87	52.61	52.90	52.90	-1.12%	13,026,170
Nov 19, 2025	54.53	55.20	53.10	53.50	53.50	-1.89%	17,797,570
Nov 18, 2025	54.91	55.70	54.21	54.53	54.53	-0.89%	23,170,120
Nov 17, 2025	54.08	55.85	54.04	55.02	55.02	0.92%	24,125,130
Nov 14, 2025	55.00	55.94	53.80	54.52	54.52	-5.40%	38,957,200
Nov 13, 2025	53.10	57.87	52.41	57.63	57.63	9.52%	48,078,000
Nov 12, 2025	54.15	54.15	51.88	52.62	52.62	-2.92%	21,993,000
Nov 11, 2025	55.32	56.15	53.73	54.20	54.20	-1.79%	23,763,450
Nov 10, 2025	57.02	57.48	54.69	55.19	55.19	-2.61%	25,535,270
Nov 7, 2025	57.05	57.58	56.15	56.67	56.67	-1.70%	30,688,200
Nov 6, 2025	55.69	57.94	55.11	57.65	57.65	3.71%	51,004,390
Nov 5, 2025	52.49	56.21	52.40	55.59	55.59	3.85%	39,212,990
Nov 4, 2025	54.83	55.20	53.05	53.53	53.53	-2.34%	21,284,790
Nov 3, 2025	54.22	54.91	53.00	54.81	54.81	0.42%	28,997,780
Oct 31, 2025	56.01	56.43	54.50	54.58	54.58	-0.84%	31,011,390
Oct 30, 2025	57.00	57.00	54.97	55.04	55.04	-4.04%	41,929,620
Oct 29, 2025	56.60	58.30	55.91	57.36	57.36	1.88%	47,260,830
Oct 28, 2025	57.33	57.79	54.98	56.30	56.30	-5.22%	66,068,000