Ken Holding Co., Ltd. (SHE:300126)
China · Delayed Price · Currency is CNY 9.12
+0.35 (3.99%)
Mar 10, 2026, 3:04 PM CST
Ken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.66 | 9.10 | 8.66 | 9.06 | - | 3.31% | 2,284,202 |
| 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 |
| Jan 21, 2026 | 9.09 | 9.75 | 9.01 | 9.47 | 9.47 | 4.07% | 18,344,780 |
| Jan 20, 2026 | 8.80 | 9.72 | 8.79 | 9.10 | 9.10 | 4.36% | 17,909,305 |
| Jan 19, 2026 | 8.67 | 8.75 | 8.55 | 8.72 | 8.72 | 0.58% | 5,100,300 |
| Jan 16, 2026 | 8.65 | 8.73 | 8.51 | 8.67 | 8.67 | 1.40% | 5,973,600 |
| Jan 15, 2026 | 8.68 | 8.74 | 8.53 | 8.55 | 8.55 | -1.84% | 5,448,300 |
| Jan 14, 2026 | 8.79 | 8.89 | 8.55 | 8.71 | 8.71 | -1.02% | 7,616,804 |
| Jan 13, 2026 | 9.01 | 9.20 | 8.66 | 8.80 | 8.80 | -1.90% | 9,271,100 |
| Jan 12, 2026 | 8.65 | 9.10 | 8.52 | 8.97 | 8.97 | 3.94% | 9,484,400 |
| Jan 9, 2026 | 8.69 | 8.75 | 8.48 | 8.63 | 8.63 | -0.12% | 6,573,501 |
| Jan 8, 2026 | 8.23 | 8.70 | 8.21 | 8.64 | 8.64 | 4.98% | 10,578,118 |
| Jan 7, 2026 | 8.32 | 8.37 | 8.23 | 8.23 | 8.23 | -1.08% | 5,859,445 |
| Jan 6, 2026 | 8.40 | 8.48 | 8.31 | 8.32 | 8.32 | -1.30% | 5,633,917 |
| Jan 5, 2026 | 8.56 | 8.59 | 8.38 | 8.43 | 8.43 | -1.52% | 5,206,800 |
| Dec 31, 2025 | 8.60 | 8.65 | 8.37 | 8.56 | 8.56 | 0.12% | 5,316,900 |
| Dec 30, 2025 | 8.50 | 8.61 | 8.33 | 8.55 | 8.55 | - | 6,263,100 |
| Dec 29, 2025 | 8.33 | 8.65 | 8.24 | 8.55 | 8.55 | 2.52% | 7,574,700 |
| Dec 26, 2025 | 8.47 | 8.50 | 8.30 | 8.34 | 8.34 | -0.71% | 4,562,400 |
| Dec 25, 2025 | 8.46 | 8.50 | 8.31 | 8.40 | 8.40 | - | 3,771,300 |
| Dec 24, 2025 | 8.30 | 8.47 | 8.27 | 8.40 | 8.40 | 1.57% | 3,862,900 |
| Dec 23, 2025 | 8.38 | 8.42 | 8.23 | 8.27 | 8.27 | -1.43% | 4,591,800 |
| Dec 22, 2025 | 8.55 | 8.67 | 8.38 | 8.39 | 8.39 | -1.41% | 4,820,300 |
| Dec 19, 2025 | 8.47 | 8.68 | 8.47 | 8.51 | 8.51 | 0.95% | 3,796,300 |