Kehua Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	67.37	67.37	62.00	62.22	62.22	-7.00%	40,959,730
May 20, 2026	67.39	67.94	65.70	66.90	66.90	-1.21%	23,390,340
May 19, 2026	66.51	68.20	65.15	67.72	67.72	0.06%	32,087,730
May 18, 2026	67.00	69.30	66.90	67.68	67.68	-0.21%	30,575,870
May 15, 2026	66.83	68.68	65.90	67.82	67.82	3.07%	47,435,420
May 14, 2026	72.51	72.72	65.80	65.80	65.80	-7.64%	65,338,610
May 13, 2026	67.64	71.60	66.93	71.24	71.24	4.93%	55,391,320
May 12, 2026	69.00	69.15	66.81	67.89	67.89	-1.95%	31,839,950
May 11, 2026	69.53	70.24	67.88	69.24	69.24	1.48%	42,942,710
May 8, 2026	69.00	69.35	67.51	68.23	68.23	-1.34%	48,118,670
May 7, 2026	63.46	69.16	62.51	69.16	69.16	10.00%	58,642,020
May 6, 2026	61.61	63.33	61.17	62.87	62.87	3.25%	28,619,750
Apr 30, 2026	62.01	62.29	60.12	60.89	60.89	-1.47%	20,096,550
Apr 29, 2026	61.20	63.33	60.50	61.80	61.80	0.98%	26,669,730
Apr 28, 2026	63.40	63.42	60.74	61.20	61.20	-3.55%	21,416,780
Apr 27, 2026	64.64	65.21	62.16	63.45	63.45	-1.84%	27,272,110
Apr 24, 2026	66.69	67.44	63.90	64.64	64.64	-4.28%	32,167,130
Apr 23, 2026	67.85	69.86	66.22	67.53	67.53	-0.22%	40,623,930
Apr 22, 2026	66.42	68.11	66.19	67.68	67.68	0.39%	36,837,290
Apr 21, 2026	63.32	67.50	61.59	67.42	67.42	5.31%	58,346,340
Apr 20, 2026	61.11	64.75	60.70	64.02	64.02	4.27%	33,742,850
Apr 17, 2026	61.59	62.00	60.79	61.40	61.40	-1.06%	19,483,190
Apr 16, 2026	60.43	62.93	60.33	62.06	62.06	2.66%	25,803,740
Apr 15, 2026	61.73	62.00	60.07	60.45	60.45	-0.67%	25,014,000
Apr 14, 2026	60.10	61.46	60.05	60.86	60.86	2.87%	23,816,960
Apr 13, 2026	58.58	59.92	58.50	59.16	59.16	-0.45%	18,076,250
Apr 10, 2026	59.00	60.56	58.54	59.43	59.43	1.12%	27,232,870
Apr 9, 2026	56.81	59.90	56.61	58.77	58.77	2.05%	30,652,330
Apr 8, 2026	54.79	57.60	54.55	57.59	57.59	8.82%	27,056,470
Apr 7, 2026	53.50	53.79	52.80	52.92	52.92	-1.03%	10,992,420
Apr 3, 2026	54.17	54.49	52.91	53.47	53.47	-0.34%	14,054,180
Apr 2, 2026	56.06	56.30	53.28	53.65	53.65	-5.63%	23,682,160
Apr 1, 2026	56.60	57.19	56.03	56.85	56.85	2.75%	18,235,870
Mar 31, 2026	58.15	58.40	55.00	55.33	55.33	-4.83%	24,883,640
Mar 30, 2026	57.03	58.50	55.88	58.14	58.14	-0.15%	20,339,650
Mar 27, 2026	57.05	59.18	56.90	58.23	58.23	-0.34%	18,126,560
Mar 26, 2026	60.58	60.80	58.02	58.43	58.43	-4.43%	23,920,100
Mar 25, 2026	59.75	61.78	59.75	61.14	61.14	3.75%	27,986,310
Mar 24, 2026	60.00	60.37	56.85	58.93	58.93	0.34%	28,939,470
Mar 23, 2026	61.80	63.44	58.56	58.73	58.73	-6.70%	31,311,100
Mar 20, 2026	65.86	66.00	62.90	62.95	62.95	-3.89%	35,936,030
Mar 19, 2026	64.46	67.40	64.39	65.50	65.50	-1.50%	39,624,430
Mar 18, 2026	62.54	66.77	62.54	66.50	66.50	7.41%	47,954,670
Mar 17, 2026	64.52	65.29	61.74	61.91	61.91	-2.92%	29,557,720
Mar 16, 2026	64.00	64.23	60.68	63.77	63.77	-0.45%	35,963,490
Mar 13, 2026	67.74	68.66	63.90	64.06	64.06	-6.30%	53,794,400
Mar 12, 2026	69.13	70.33	67.80	68.37	68.37	0.59%	60,752,040
Mar 11, 2026	69.82	72.82	67.30	67.97	67.97	-2.17%	92,866,000
Mar 10, 2026	64.60	69.48	62.69	69.48	69.48	10.01%	78,431,570
Mar 9, 2026	60.80	63.59	58.28	63.16	63.16	4.05%	45,616,580