Kehua Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	32.68	33.15	32.02	33.08	33.08	1.16%	26,419,128
Aug 14, 2026	32.33	32.86	31.97	32.70	32.70	1.74%	28,779,150
Aug 13, 2026	33.69	34.33	32.10	32.14	32.14	-1.02%	43,009,212
Aug 12, 2026	31.57	32.95	31.11	32.47	32.47	3.77%	36,692,957
Aug 11, 2026	32.00	32.10	30.76	31.29	31.29	0.03%	29,862,937
Aug 10, 2026	31.67	32.12	30.56	31.28	31.28	0.10%	19,799,176
Aug 7, 2026	30.99	31.41	30.46	31.25	31.25	0.84%	21,002,302
Aug 6, 2026	31.21	31.45	30.66	30.99	30.99	-1.93%	23,279,799
Aug 5, 2026	30.58	31.80	30.55	31.60	31.60	1.97%	32,306,542
Aug 4, 2026	29.72	31.10	29.68	30.99	30.99	5.26%	26,296,090
Aug 3, 2026	28.91	29.91	28.80	29.44	29.44	2.58%	19,390,201
Jul 31, 2026	28.69	29.64	28.69	28.70	28.70	3.57%	26,954,980
Jul 30, 2026	28.47	28.80	27.48	27.71	27.71	-3.78%	18,008,885
Jul 29, 2026	28.70	28.89	27.43	28.80	28.80	0.35%	24,279,440
Jul 28, 2026	29.80	30.00	28.58	28.70	28.70	-5.28%	21,734,955
Jul 27, 2026	29.47	30.30	29.20	30.30	30.30	2.43%	19,565,675
Jul 24, 2026	30.15	30.32	29.51	29.58	29.58	-3.74%	20,034,680
Jul 23, 2026	30.50	31.16	30.19	30.73	30.73	0.23%	17,002,406
Jul 22, 2026	30.90	31.65	30.36	30.66	30.66	0.13%	27,811,131
Jul 21, 2026	29.54	30.68	28.35	30.62	30.62	4.33%	28,426,738
Jul 20, 2026	30.32	30.70	28.50	29.35	29.35	-1.34%	25,975,690
Jul 17, 2026	31.98	32.16	29.60	29.75	29.75	-6.65%	25,027,840
Jul 16, 2026	32.50	33.21	31.39	31.87	31.87	-2.15%	19,399,113