Ken Holding Co., Ltd. (SHE:300126)
China · Delayed Price · Currency is CNY 7.85
+0.06 (0.77%)
Apr 10, 2026, 3:04 PM CST
Ken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.90 | 8.02 | 7.82 | 7.85 | 7.85 | 0.77% | 2,592,100 |
| Apr 9, 2026 | 7.92 | 7.97 | 7.75 | 7.79 | 7.79 | -2.14% | 3,702,200 |
| Apr 8, 2026 | 7.70 | 7.98 | 7.70 | 7.96 | 7.96 | 5.85% | 4,706,100 |
| Apr 7, 2026 | 7.34 | 7.60 | 7.20 | 7.52 | 7.52 | 2.17% | 4,093,100 |
| Apr 3, 2026 | 7.70 | 7.70 | 7.30 | 7.36 | 7.36 | -3.79% | 4,288,302 |
| Apr 2, 2026 | 7.84 | 7.84 | 7.52 | 7.65 | 7.65 | -2.05% | 4,127,061 |
| Apr 1, 2026 | 7.91 | 8.05 | 7.74 | 7.81 | 7.81 | 1.43% | 3,793,800 |
| Mar 31, 2026 | 7.97 | 8.03 | 7.68 | 7.70 | 7.70 | -2.04% | 3,809,500 |
| Mar 30, 2026 | 7.82 | 7.91 | 7.61 | 7.86 | 7.86 | 0.51% | 3,442,832 |
| Mar 27, 2026 | 7.66 | 7.88 | 7.40 | 7.82 | 7.82 | 1.96% | 4,418,000 |
| Mar 26, 2026 | 7.88 | 7.97 | 7.61 | 7.67 | 7.67 | -2.29% | 3,982,700 |
| Mar 25, 2026 | 7.85 | 8.01 | 7.79 | 7.85 | 7.85 | 1.42% | 4,423,770 |
| Mar 24, 2026 | 7.60 | 7.77 | 7.34 | 7.74 | 7.74 | 6.76% | 7,126,000 |
| Mar 23, 2026 | 7.68 | 7.87 | 7.14 | 7.25 | 7.25 | -7.99% | 9,439,272 |
| Mar 20, 2026 | 8.35 | 8.45 | 7.87 | 7.88 | 7.88 | -5.17% | 6,686,700 |
| Mar 19, 2026 | 8.62 | 8.63 | 8.28 | 8.31 | 8.31 | -4.04% | 4,612,064 |
| Mar 18, 2026 | 8.58 | 8.71 | 8.43 | 8.66 | 8.66 | 1.88% | 3,793,400 |
| Mar 17, 2026 | 8.76 | 8.85 | 8.46 | 8.50 | 8.50 | -2.97% | 3,706,573 |
| Mar 16, 2026 | 8.72 | 8.87 | 8.62 | 8.76 | 8.76 | 0.11% | 3,774,890 |
| Mar 13, 2026 | 8.79 | 8.99 | 8.72 | 8.75 | 8.75 | -0.57% | 4,380,400 |
| Mar 12, 2026 | 9.03 | 9.10 | 8.77 | 8.80 | 8.80 | -2.55% | 4,231,900 |
| Mar 11, 2026 | 9.12 | 9.23 | 9.03 | 9.03 | 9.03 | -0.99% | 3,394,402 |
| Mar 10, 2026 | 8.85 | 9.14 | 8.85 | 9.12 | 9.12 | 3.99% | 4,891,902 |
| Mar 9, 2026 | 8.92 | 9.03 | 8.63 | 8.77 | 8.77 | -1.68% | 4,553,400 |
| Mar 6, 2026 | 8.66 | 8.93 | 8.65 | 8.92 | 8.92 | 2.53% | 4,435,100 |
| Mar 5, 2026 | 8.52 | 8.91 | 8.43 | 8.70 | 8.70 | 4.19% | 6,824,800 |
| Mar 4, 2026 | 8.50 | 8.54 | 8.17 | 8.35 | 8.35 | -2.22% | 6,500,642 |
| Mar 3, 2026 | 8.88 | 8.96 | 8.50 | 8.54 | 8.54 | -2.73% | 5,422,600 |
| Mar 2, 2026 | 9.06 | 9.10 | 8.67 | 8.78 | 8.78 | -3.52% | 5,933,800 |
| Feb 27, 2026 | 8.94 | 9.26 | 8.89 | 9.10 | 9.10 | 1.34% | 6,473,100 |
| Feb 26, 2026 | 9.12 | 9.16 | 8.93 | 8.98 | 8.98 | -1.54% | 3,273,560 |
| Feb 25, 2026 | 9.21 | 9.22 | 9.08 | 9.12 | 9.12 | -0.87% | 4,514,700 |
| Feb 24, 2026 | 9.05 | 9.23 | 9.05 | 9.20 | 9.20 | 2.56% | 5,576,300 |
| Feb 13, 2026 | 8.92 | 9.11 | 8.86 | 8.97 | 8.97 | 0.56% | 3,987,400 |
| Feb 12, 2026 | 9.09 | 9.14 | 8.85 | 8.92 | 8.92 | -1.76% | 4,940,200 |
| Feb 11, 2026 | 9.11 | 9.19 | 9.04 | 9.08 | 9.08 | 0.11% | 3,928,200 |
| Feb 10, 2026 | 9.16 | 9.16 | 9.06 | 9.07 | 9.07 | -0.33% | 3,967,600 |
| Feb 9, 2026 | 9.16 | 9.22 | 9.08 | 9.10 | 9.10 | 0.22% | 4,498,000 |
| Feb 6, 2026 | 8.77 | 9.22 | 8.65 | 9.08 | 9.08 | 3.89% | 7,082,500 |
| Feb 5, 2026 | 8.90 | 8.93 | 8.74 | 8.74 | 8.74 | -1.35% | 3,010,300 |
| Feb 4, 2026 | 8.80 | 8.95 | 8.76 | 8.86 | 8.86 | 0.11% | 4,986,800 |
| Feb 3, 2026 | 8.65 | 8.85 | 8.62 | 8.85 | 8.85 | 3.03% | 6,316,200 |
| Feb 2, 2026 | 8.84 | 8.85 | 8.45 | 8.59 | 8.59 | -3.37% | 7,584,577 |
| Jan 30, 2026 | 8.77 | 8.97 | 8.64 | 8.89 | 8.89 | 2.30% | 7,144,400 |
| Jan 29, 2026 | 8.88 | 9.02 | 8.65 | 8.69 | 8.69 | -2.25% | 6,667,100 |
| Jan 28, 2026 | 9.06 | 9.15 | 8.80 | 8.89 | 8.89 | -1.88% | 8,294,800 |
| Jan 27, 2026 | 9.24 | 9.32 | 8.92 | 9.06 | 9.06 | -1.84% | 6,876,321 |
| Jan 26, 2026 | 9.31 | 9.56 | 9.14 | 9.23 | 9.23 | -1.60% | 10,491,800 |
| Jan 23, 2026 | 9.61 | 9.63 | 9.33 | 9.38 | 9.38 | -2.09% | 10,198,320 |
| Jan 22, 2026 | 9.47 | 9.97 | 9.13 | 9.58 | 9.58 | 1.16% | 20,630,600 |