Kehua Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	42.50	43.40	39.50	40.14	40.14	-5.44%	67,582,368
Jun 30, 2026	41.88	43.65	41.51	42.45	42.45	0.43%	51,650,207
Jun 29, 2026	43.02	44.49	41.85	42.27	42.27	-3.09%	64,593,415
Jun 26, 2026	43.43	44.87	43.00	43.62	43.62	3.24%	97,712,898
Jun 25, 2026	38.20	42.26	37.90	42.25	42.25	9.97%	63,995,245
Jun 24, 2026	38.00	38.92	36.96	38.42	38.42	0.03%	27,160,339
Jun 23, 2026	40.99	41.20	38.20	38.41	38.41	-4.14%	32,722,035
Jun 22, 2026	39.45	40.38	38.80	40.07	40.07	1.75%	35,262,760
Jun 18, 2026	39.09	39.86	38.87	39.38	39.38	1.16%	34,302,206
Jun 17, 2026	38.96	39.80	38.43	38.93	38.93	-0.26%	22,764,933
Jun 16, 2026	39.24	39.48	38.77	39.03	39.03	-0.51%	28,241,256
Jun 15, 2026	36.50	39.23	36.50	39.23	39.23	10.01%	42,137,760
Jun 12, 2026	36.14	37.05	35.66	35.66	35.66	0.82%	27,774,760
Jun 11, 2026	36.61	36.80	35.12	35.37	35.37	-4.33%	26,731,400
Jun 10, 2026	37.69	38.30	36.50	36.97	36.97	-2.20%	23,396,430
Jun 9, 2026	36.66	37.86	35.93	37.80	37.80	4.97%	28,126,700
Jun 8, 2026	37.00	37.93	35.92	36.01	36.01	-6.49%	27,308,320
Jun 5, 2026	39.70	39.81	38.33	38.51	38.51	-3.51%	27,281,460
Jun 4, 2026	39.97	40.75	39.70	39.91	39.91	-1.33%	22,317,760
Jun 3, 2026	40.77	41.41	39.91	40.45	40.45	-1.00%	34,159,020
Jun 2, 2026	38.67	41.96	37.13	40.86	40.86	7.10%	48,323,580
Jun 1, 2026	39.07	39.32	38.10	38.15	38.15	-2.33%	24,269,140
May 29, 2026	41.50	41.85	38.69	39.06	39.06	-5.60%	28,775,400
May 28, 2026	41.45	41.92	40.35	41.72	41.38	0.45%	30,066,938
May 27, 2026	42.26	43.43	41.17	41.54	41.19	-1.68%	34,769,984
May 26, 2026	43.72	43.72	41.65	42.25	41.90	-4.01%	40,194,753
May 25, 2026	44.48	44.82	43.46	44.01	43.65	-0.42%	30,833,567
May 22, 2026	43.52	44.37	43.10	44.20	43.83	3.01%	30,668,412
May 21, 2026	46.46	46.46	42.76	42.91	42.56	-7.00%	59,391,607
May 20, 2026	46.48	46.86	45.31	46.14	45.76	-1.21%	33,915,992
May 19, 2026	45.87	47.03	44.93	46.70	46.32	0.06%	46,527,208
May 18, 2026	46.21	47.79	46.14	46.68	46.29	-0.21%	44,335,011
May 15, 2026	46.09	47.37	45.45	46.77	46.39	3.07%	68,781,358
May 14, 2026	50.01	50.15	45.38	45.38	45.00	-7.64%	94,740,984
May 13, 2026	46.65	49.38	46.16	49.13	48.72	4.93%	80,317,413
May 12, 2026	47.59	47.69	46.08	46.82	46.43	-1.95%	46,167,926
May 11, 2026	47.95	48.44	46.81	47.75	47.36	1.48%	62,266,928
May 8, 2026	47.59	47.83	46.56	47.06	46.67	-1.34%	69,772,070
May 7, 2026	43.77	47.70	43.11	47.70	47.30	10.00%	85,030,928
May 6, 2026	42.49	43.68	42.19	43.36	43.00	3.25%	41,498,636
Apr 30, 2026	42.77	42.96	41.46	41.99	41.65	-1.47%	29,139,997
Apr 29, 2026	42.21	43.68	41.72	42.62	42.27	0.98%	38,671,107
Apr 28, 2026	43.72	43.74	41.89	42.21	41.86	-3.55%	31,054,330
Apr 27, 2026	44.58	44.97	42.87	43.76	43.40	-1.84%	39,544,559
Apr 24, 2026	45.99	46.51	44.07	44.58	44.21	-4.28%	46,642,338
Apr 23, 2026	46.79	48.18	45.67	46.57	46.19	-0.22%	58,904,698
Apr 22, 2026	45.81	46.97	45.65	46.68	46.29	0.39%	53,414,070
Apr 21, 2026	43.67	46.55	42.48	46.50	46.11	5.31%	84,602,192
Apr 20, 2026	42.15	44.66	41.86	44.15	43.79	4.27%	48,927,132
Apr 17, 2026	42.48	42.76	41.92	42.35	41.99	-1.06%	28,250,625