Kehua Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	23.10	23.92	23.02	23.16	23.16	-1.70%	12,501,705
Nov 2, 2026	23.00	23.84	22.80	23.56	23.56	3.33%	17,063,061
Oct 30, 2026	23.10	24.00	22.80	22.80	22.80	-4.52%	14,913,118
Oct 29, 2026	24.81	24.86	23.85	23.88	23.88	-4.48%	15,392,313
Oct 28, 2026	25.00	25.45	24.84	25.00	25.00	1.63%	13,004,797
Oct 27, 2026	26.01	26.18	24.59	24.60	24.60	-4.54%	12,288,942
Oct 26, 2026	26.20	26.33	25.58	25.77	25.77	-2.75%	11,610,043
Oct 23, 2026	25.50	26.58	24.46	26.50	26.50	2.28%	18,815,011
Oct 22, 2026	26.50	26.63	25.56	25.91	25.91	-1.89%	14,011,640
Oct 21, 2026	26.34	26.99	26.22	26.41	26.41	1.07%	13,330,908
Oct 20, 2026	25.35	26.29	25.18	26.13	26.13	2.51%	13,415,435
Oct 19, 2026	24.90	25.65	24.80	25.49	25.49	0.99%	12,381,593
Oct 16, 2026	26.18	26.26	25.02	25.24	25.24	-1.75%	16,048,850
Oct 15, 2026	27.52	27.60	25.51	25.69	25.69	-7.56%	28,328,142
Oct 14, 2026	27.17	28.15	26.71	27.79	27.79	1.35%	20,450,380
Oct 13, 2026	27.40	27.83	26.75	27.42	27.42	-2.73%	20,203,520
Oct 12, 2026	27.51	29.10	27.20	28.19	28.19	2.21%	25,068,634
Oct 9, 2026	28.43	28.89	26.43	27.58	27.58	-4.73%	27,990,580
Oct 8, 2026	30.00	30.52	28.71	28.95	28.95	-3.27%	19,656,480
Sep 30, 2026	31.24	31.27	29.88	29.93	29.93	-2.67%	20,162,828
Sep 29, 2026	30.40	31.29	30.12	30.75	30.75	1.15%	23,331,808
Sep 28, 2026	31.60	31.78	29.95	30.40	30.40	-4.55%	29,253,754
Sep 24, 2026	32.23	32.46	31.70	31.85	31.85	-2.39%	39,936,193
Sep 23, 2026	30.27	33.29	29.86	32.63	32.63	7.83%	75,072,176
Sep 22, 2026	29.99	31.35	29.90	30.26	30.26	2.23%	29,262,603
Sep 21, 2026	29.94	29.99	29.51	29.60	29.60	-0.17%	11,486,570
Sep 18, 2026	29.65	29.78	29.26	29.65	29.65	1.89%	15,796,110
Sep 17, 2026	29.00	29.57	28.90	29.10	29.10	-0.51%	10,495,110
Sep 16, 2026	28.78	29.48	28.40	29.25	29.25	1.63%	11,654,214
Sep 15, 2026	29.10	29.25	28.75	28.78	28.78	-1.30%	8,388,236
Sep 14, 2026	29.00	29.40	28.70	29.16	29.16	0.66%	9,504,207
Sep 11, 2026	29.30	29.33	28.19	28.97	28.97	-1.56%	15,861,442
Sep 10, 2026	29.70	29.75	29.35	29.43	29.43	-2.10%	10,846,715
Sep 9, 2026	30.11	30.44	29.80	30.06	30.06	-0.40%	12,463,247
Sep 8, 2026	30.91	30.92	30.00	30.18	30.18	-2.36%	17,022,638
Sep 7, 2026	30.66	30.95	30.31	30.91	30.91	2.83%	18,673,507
Sep 4, 2026	31.07	31.21	29.90	30.06	30.06	-1.54%	21,250,872
Sep 3, 2026	30.31	30.67	29.65	30.53	30.53	1.87%	16,386,594
Sep 2, 2026	29.71	30.22	29.33	29.97	29.97	-0.43%	11,537,189
Sep 1, 2026	30.83	31.11	30.00	30.10	30.10	-2.34%	13,920,147
Aug 31, 2026	30.01	30.87	29.88	30.82	30.82	0.65%	19,058,127
Aug 28, 2026	31.23	31.78	30.61	30.62	30.62	-0.68%	18,868,095
Aug 27, 2026	30.28	30.89	30.12	30.83	30.83	1.92%	14,915,026
Aug 26, 2026	30.38	30.58	29.83	30.25	30.25	-0.26%	10,474,760
Aug 25, 2026	29.37	30.65	29.23	30.33	30.33	2.05%	13,962,698
Aug 24, 2026	30.57	30.57	29.23	29.72	29.72	-1.91%	12,174,106
Aug 21, 2026	29.69	30.60	29.51	30.30	30.30	1.27%	12,134,163
Aug 20, 2026	30.66	30.78	29.75	29.92	29.92	-0.93%	16,195,055
Aug 19, 2026	31.47	31.53	30.10	30.20	30.20	-6.21%	22,922,812
Aug 18, 2026	32.90	32.95	31.86	32.20	32.20	-2.66%	22,048,216