Ken Holding Co., Ltd. (SHE:300126)
China · Delayed Price · Currency is CNY 6.87
-0.18 (-2.55%)
Jun 2, 2026, 3:04 PM CST
Ken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.12 | 7.20 | 6.80 | 6.87 | 6.87 | -2.55% | 6,107,700 |
| Jun 1, 2026 | 6.84 | 7.20 | 6.69 | 7.05 | 7.05 | 3.07% | 7,984,200 |
| May 29, 2026 | 7.16 | 7.34 | 6.70 | 6.84 | 6.84 | -4.47% | 7,276,031 |
| May 28, 2026 | 7.22 | 7.28 | 6.93 | 7.16 | 7.16 | -0.56% | 6,335,464 |
| May 27, 2026 | 7.54 | 7.61 | 7.10 | 7.20 | 7.20 | -5.51% | 8,615,700 |
| May 26, 2026 | 7.41 | 7.73 | 7.36 | 7.62 | 7.62 | 2.70% | 10,615,800 |
| May 25, 2026 | 7.67 | 7.85 | 7.31 | 7.42 | 7.42 | -3.76% | 5,719,500 |
| May 22, 2026 | 7.66 | 7.77 | 7.47 | 7.71 | 7.71 | 2.12% | 4,693,400 |
| May 21, 2026 | 7.92 | 8.08 | 7.51 | 7.55 | 7.55 | -4.55% | 6,151,900 |
| May 20, 2026 | 8.06 | 8.09 | 7.81 | 7.91 | 7.91 | -1.98% | 4,924,100 |
| May 19, 2026 | 8.13 | 8.23 | 7.96 | 8.07 | 8.07 | -0.86% | 4,113,000 |
| May 18, 2026 | 7.96 | 8.21 | 7.86 | 8.14 | 8.14 | 2.52% | 5,679,164 |
| May 15, 2026 | 8.02 | 8.14 | 7.88 | 7.94 | 7.94 | -0.75% | 7,703,400 |
| May 14, 2026 | 8.08 | 8.18 | 7.94 | 8.00 | 8.00 | -0.99% | 4,808,475 |
| May 13, 2026 | 8.28 | 8.28 | 8.01 | 8.08 | 8.08 | -1.82% | 6,153,800 |
| May 12, 2026 | 8.23 | 8.47 | 8.16 | 8.23 | 8.23 | -0.12% | 7,596,573 |
| May 11, 2026 | 8.32 | 8.32 | 8.13 | 8.24 | 8.24 | 0.49% | 4,488,800 |
| May 8, 2026 | 8.21 | 8.24 | 8.08 | 8.20 | 8.20 | 0.24% | 3,587,000 |
| May 7, 2026 | 8.16 | 8.31 | 8.06 | 8.18 | 8.18 | 0.62% | 5,345,300 |
| May 6, 2026 | 8.23 | 8.50 | 8.02 | 8.13 | 8.13 | -0.12% | 5,953,076 |
| Apr 30, 2026 | 8.02 | 8.19 | 7.90 | 8.14 | 8.14 | 2.13% | 4,507,310 |
| Apr 29, 2026 | 7.86 | 8.03 | 7.81 | 7.97 | 7.97 | 1.40% | 5,387,200 |
| Apr 28, 2026 | 7.87 | 7.93 | 7.75 | 7.86 | 7.86 | -0.25% | 5,845,400 |
| Apr 27, 2026 | 7.65 | 7.90 | 7.45 | 7.88 | 7.88 | 2.47% | 6,531,501 |
| Apr 24, 2026 | 7.43 | 7.78 | 7.38 | 7.69 | 7.69 | 3.22% | 8,162,800 |
| Apr 23, 2026 | 7.61 | 7.65 | 7.41 | 7.45 | 7.45 | -2.87% | 5,957,600 |
| Apr 22, 2026 | 7.68 | 7.74 | 7.63 | 7.67 | 7.67 | -1.03% | 3,094,400 |
| Apr 21, 2026 | 7.80 | 7.81 | 7.63 | 7.75 | 7.75 | -0.39% | 3,177,500 |
| Apr 20, 2026 | 7.70 | 7.85 | 7.63 | 7.78 | 7.78 | 1.04% | 4,493,200 |
| Apr 17, 2026 | 7.82 | 7.88 | 7.57 | 7.70 | 7.70 | -2.28% | 4,790,100 |
| Apr 16, 2026 | 7.72 | 7.92 | 7.62 | 7.88 | 7.88 | 2.47% | 4,794,700 |
| Apr 15, 2026 | 7.81 | 7.97 | 7.69 | 7.69 | 7.69 | -1.16% | 3,147,000 |
| Apr 14, 2026 | 7.97 | 7.99 | 7.71 | 7.78 | 7.78 | -0.51% | 2,844,300 |
| Apr 13, 2026 | 7.84 | 7.93 | 7.73 | 7.82 | 7.82 | -0.38% | 3,782,000 |
| 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 |