Kehua Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	33.55	34.05	32.42	32.57	32.57	-3.70%	19,628,336
Jul 14, 2026	33.95	34.35	32.04	33.82	33.82	0.74%	25,073,688
Jul 13, 2026	35.74	36.19	33.57	33.57	33.57	-7.01%	26,271,888
Jul 10, 2026	35.60	37.89	35.50	36.10	36.10	0.84%	34,068,454
Jul 9, 2026	36.48	36.75	33.52	35.80	35.80	-1.38%	31,941,620
Jul 8, 2026	36.04	36.88	35.05	36.30	36.30	0.86%	24,842,327
Jul 7, 2026	38.05	38.26	35.80	35.99	35.99	-5.14%	30,784,527
Jul 6, 2026	37.95	39.08	37.62	37.94	37.94	-0.03%	25,990,880
Jul 3, 2026	37.99	39.19	37.55	37.95	37.95	0.37%	32,033,221
Jul 2, 2026	39.21	40.00	37.69	37.81	37.81	-5.80%	40,627,217
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