Ken Holding Co., Ltd. (SHE:300126)
China · Delayed Price · Currency is CNY 8.08
-0.01 (-0.12%)
Aug 20, 2025, 2:45 PM CST
Ken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 8.09 | 8.10 | 7.96 | 8.09 | 8.09 | 0.12% | 5,882,100 |
| Aug 19, 2025 | 8.04 | 8.10 | 7.90 | 8.08 | 8.08 | 0.75% | 6,702,620 |
| Aug 18, 2025 | 7.92 | 8.10 | 7.90 | 8.02 | 8.02 | 1.65% | 6,451,000 |
| Aug 15, 2025 | 7.99 | 8.12 | 7.88 | 7.89 | 7.89 | -0.63% | 7,269,100 |
| Aug 14, 2025 | 8.21 | 8.24 | 7.92 | 7.94 | 7.94 | -3.17% | 7,122,510 |
| Aug 13, 2025 | 8.24 | 8.28 | 8.11 | 8.20 | 8.20 | 0.37% | 5,799,100 |
| Aug 12, 2025 | 8.24 | 8.24 | 8.12 | 8.17 | 8.17 | -0.61% | 5,722,400 |
| Aug 11, 2025 | 8.10 | 8.26 | 8.09 | 8.22 | 8.22 | 1.48% | 6,466,800 |
| Aug 8, 2025 | 8.06 | 8.12 | 7.98 | 8.10 | 8.10 | 0.50% | 5,809,201 |
| Aug 7, 2025 | 8.20 | 8.24 | 8.01 | 8.06 | 8.06 | -1.59% | 7,387,800 |
| Aug 6, 2025 | 7.99 | 8.26 | 7.87 | 8.19 | 8.19 | 2.50% | 10,349,300 |
| Aug 5, 2025 | 7.78 | 8.03 | 7.78 | 7.99 | 7.99 | 2.96% | 10,234,600 |
| Aug 4, 2025 | 7.67 | 7.78 | 7.53 | 7.76 | 7.76 | 0.13% | 9,441,500 |
| Aug 1, 2025 | 7.49 | 7.84 | 7.47 | 7.75 | 7.75 | 3.75% | 11,241,710 |
| Jul 31, 2025 | 7.59 | 7.68 | 7.41 | 7.47 | 7.47 | -1.58% | 5,941,900 |
| Jul 30, 2025 | 7.62 | 7.67 | 7.49 | 7.59 | 7.59 | -0.65% | 4,610,400 |
| Jul 29, 2025 | 7.70 | 7.73 | 7.55 | 7.64 | 7.64 | -0.52% | 4,494,300 |
| Jul 28, 2025 | 7.64 | 7.70 | 7.58 | 7.68 | 7.68 | 0.52% | 5,136,799 |
| Jul 25, 2025 | 7.53 | 7.64 | 7.45 | 7.64 | 7.64 | 1.19% | 5,056,900 |
| Jul 24, 2025 | 7.50 | 7.62 | 7.48 | 7.55 | 7.55 | 0.40% | 5,180,500 |
| Jul 23, 2025 | 7.57 | 7.64 | 7.40 | 7.52 | 7.52 | -0.66% | 5,112,400 |
| Jul 22, 2025 | 7.62 | 7.72 | 7.52 | 7.57 | 7.57 | -0.39% | 5,852,100 |
| Jul 21, 2025 | 7.50 | 7.64 | 7.45 | 7.60 | 7.60 | 2.01% | 6,840,453 |
| Jul 18, 2025 | 7.53 | 7.53 | 7.35 | 7.45 | 7.45 | -1.06% | 5,830,953 |
| Jul 17, 2025 | 7.40 | 7.55 | 7.37 | 7.53 | 7.53 | 1.62% | 5,276,300 |
| Jul 16, 2025 | 7.27 | 7.45 | 7.18 | 7.41 | 7.41 | 2.35% | 6,856,200 |
| Jul 15, 2025 | 7.44 | 7.45 | 7.15 | 7.24 | 7.24 | -2.43% | 5,702,700 |
| Jul 14, 2025 | 7.29 | 7.44 | 7.25 | 7.42 | 7.42 | 2.20% | 5,762,930 |
| Jul 11, 2025 | 7.28 | 7.31 | 7.13 | 7.26 | 7.26 | -0.27% | 3,693,300 |
| Jul 10, 2025 | 7.28 | 7.31 | 7.15 | 7.28 | 7.28 | - | 4,451,680 |
| Jul 9, 2025 | 7.26 | 7.41 | 7.25 | 7.28 | 7.28 | 0.41% | 4,934,100 |
| Jul 8, 2025 | 7.22 | 7.26 | 7.17 | 7.25 | 7.25 | 0.69% | 4,693,700 |
| Jul 7, 2025 | 7.06 | 7.21 | 7.05 | 7.20 | 7.20 | 1.41% | 4,911,200 |
| Jul 4, 2025 | 7.19 | 7.22 | 7.06 | 7.10 | 7.10 | -1.25% | 4,574,100 |
| Jul 3, 2025 | 7.20 | 7.26 | 7.13 | 7.19 | 7.19 | - | 3,866,400 |
| Jul 2, 2025 | 7.15 | 7.20 | 7.10 | 7.19 | 7.19 | 0.14% | 4,893,700 |
| Jul 1, 2025 | 7.26 | 7.29 | 7.05 | 7.18 | 7.18 | -1.10% | 8,409,600 |
| Jun 30, 2025 | 7.21 | 7.31 | 7.19 | 7.26 | 7.26 | 0.97% | 4,735,700 |
| Jun 27, 2025 | 7.13 | 7.19 | 7.06 | 7.19 | 7.19 | 1.13% | 4,157,300 |
| Jun 26, 2025 | 7.10 | 7.15 | 7.04 | 7.11 | 7.11 | 0.14% | 4,278,100 |
| Jun 25, 2025 | 7.09 | 7.23 | 6.99 | 7.10 | 7.10 | 0.71% | 7,083,280 |
| Jun 24, 2025 | 6.75 | 7.05 | 6.74 | 7.05 | 7.05 | 4.75% | 7,940,600 |
| Jun 23, 2025 | 6.49 | 6.74 | 6.47 | 6.73 | 6.73 | 2.91% | 5,102,101 |
| Jun 20, 2025 | 6.58 | 6.68 | 6.44 | 6.54 | 6.54 | -0.61% | 5,560,400 |
| Jun 19, 2025 | 6.75 | 6.82 | 6.56 | 6.58 | 6.58 | -2.52% | 5,961,200 |
| Jun 18, 2025 | 6.79 | 6.82 | 6.70 | 6.75 | 6.75 | -0.74% | 3,483,700 |
| Jun 17, 2025 | 6.88 | 6.90 | 6.77 | 6.80 | 6.80 | -0.87% | 4,235,100 |
| Jun 16, 2025 | 6.77 | 6.89 | 6.72 | 6.86 | 6.86 | 1.33% | 4,568,259 |
| Jun 13, 2025 | 6.95 | 6.98 | 6.72 | 6.77 | 6.77 | -3.01% | 6,106,702 |
| Jun 12, 2025 | 6.97 | 7.08 | 6.89 | 6.98 | 6.98 | -0.57% | 6,310,500 |