Kehua Data Co., Ltd. (SHE:002335)
China · Delayed Price · Currency is CNY 55.23
-2.13 (-3.71%)
Oct 30, 2025, 2:45 PM CST
Kehua Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 62.44 | 62.44 | 55.91 | 57.36 | 57.36 | 1.88% | 48,287,072 |
| Oct 28, 2025 | 57.33 | 57.79 | 54.98 | 56.30 | 56.30 | -5.22% | 66,068,001 |
| Oct 27, 2025 | 67.01 | 67.95 | 59.40 | 59.40 | 59.40 | -10.00% | 68,022,638 |
| Oct 24, 2025 | 62.44 | 66.38 | 62.40 | 66.00 | 66.00 | 7.32% | 27,443,220 |
| Oct 23, 2025 | 61.80 | 62.75 | 60.32 | 61.50 | 61.50 | -1.32% | 13,561,853 |
| Oct 22, 2025 | 62.92 | 63.83 | 61.68 | 62.32 | 62.32 | -2.09% | 13,282,049 |
| Oct 21, 2025 | 61.90 | 63.80 | 61.56 | 63.65 | 63.65 | 2.66% | 20,616,356 |
| Oct 20, 2025 | 62.25 | 63.20 | 61.02 | 62.00 | 62.00 | 1.97% | 15,778,709 |
| Oct 17, 2025 | 65.28 | 65.42 | 60.52 | 60.80 | 60.80 | -7.01% | 24,885,995 |
| Oct 16, 2025 | 66.58 | 67.26 | 65.00 | 65.38 | 65.38 | -1.34% | 19,630,781 |
| Oct 15, 2025 | 62.01 | 67.36 | 61.69 | 66.27 | 66.27 | 5.81% | 27,439,422 |
| Oct 14, 2025 | 68.80 | 69.18 | 62.21 | 62.63 | 62.63 | -5.71% | 34,913,085 |
| Oct 13, 2025 | 64.75 | 67.72 | 64.68 | 66.42 | 66.42 | -3.71% | 25,774,725 |
| Oct 10, 2025 | 70.30 | 71.76 | 68.88 | 68.98 | 68.98 | -3.06% | 21,213,676 |
| Oct 9, 2025 | 71.00 | 73.38 | 70.00 | 71.16 | 71.16 | -0.48% | 29,116,811 |
| Sep 30, 2025 | 73.60 | 74.40 | 71.18 | 71.50 | 71.50 | -3.56% | 36,735,877 |
| Sep 29, 2025 | 73.00 | 75.90 | 72.26 | 74.14 | 74.14 | 0.05% | 29,873,949 |
| Sep 26, 2025 | 76.88 | 79.15 | 74.01 | 74.10 | 74.10 | -3.77% | 33,083,249 |
| Sep 25, 2025 | 73.50 | 78.90 | 72.30 | 77.00 | 77.00 | 4.99% | 49,972,083 |
| Sep 24, 2025 | 74.17 | 74.50 | 71.50 | 73.34 | 73.34 | -3.59% | 42,864,512 |
| Sep 23, 2025 | 74.58 | 77.38 | 72.45 | 76.07 | 76.07 | 5.80% | 53,976,953 |
| Sep 22, 2025 | 73.93 | 73.93 | 67.80 | 71.90 | 71.90 | -2.43% | 50,043,967 |
| Sep 19, 2025 | 71.00 | 74.99 | 69.85 | 73.69 | 73.69 | 5.29% | 50,319,764 |
| Sep 18, 2025 | 71.31 | 73.70 | 68.01 | 69.99 | 69.99 | -1.81% | 49,143,689 |
| 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 |