Kehua Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	69.47	72.77	67.30	71.28	71.28	2.41%	50,087,994
Sep 16, 2025	68.30	71.33	68.18	69.60	69.60	-1.07%	46,341,625
Sep 15, 2025	69.00	70.96	66.30	70.35	70.35	1.90%	82,914,044
Sep 12, 2025	67.01	69.04	66.40	69.04	69.04	10.01%	14,200,874
Sep 11, 2025	57.57	62.76	57.05	62.76	62.76	10.01%	40,529,451
Sep 10, 2025	55.05	57.58	55.05	57.05	57.05	2.61%	40,899,166
Sep 9, 2025	54.48	57.40	53.10	55.60	55.60	3.52%	44,756,865
Sep 8, 2025	56.60	56.80	53.51	53.71	53.71	-2.35%	39,011,292
Sep 5, 2025	49.90	55.00	49.71	55.00	55.00	10.00%	44,045,773
Sep 4, 2025	53.40	55.15	48.89	50.00	50.00	-5.55%	38,862,673
Sep 3, 2025	53.00	54.49	51.84	52.94	52.94	-0.47%	32,654,073
Sep 2, 2025	57.33	58.78	52.67	53.19	53.19	-7.19%	50,969,478
Sep 1, 2025	61.39	63.55	56.06	57.31	57.31	-0.86%	58,937,557
Aug 29, 2025	58.97	59.03	56.10	57.81	57.81	0.02%	44,020,046
Aug 28, 2025	53.60	58.45	53.45	57.80	57.80	6.39%	62,898,401
Aug 27, 2025	53.00	57.15	52.98	54.33	54.33	4.58%	75,387,324
Aug 26, 2025	51.08	52.99	50.83	51.95	51.95	0.25%	32,909,568
Aug 25, 2025	52.89	54.38	51.55	51.82	51.82	-0.35%	49,749,538
Aug 22, 2025	49.58	52.50	49.51	52.00	52.00	3.38%	45,337,764
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