Ken Holding Co., Ltd. (SHE:300126)
China · Delayed Price · Currency is CNY 6.04
-0.04 (-0.66%)
Aug 4, 2026, 3:04 PM CST
Ken Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.10 | 6.15 | 6.00 | 6.04 | 6.04 | -0.66% | 6,024,700 |
| Aug 3, 2026 | 5.85 | 6.08 | 5.78 | 6.08 | 6.08 | 5.56% | 6,071,194 |
| Jul 31, 2026 | 5.64 | 5.81 | 5.62 | 5.76 | 5.76 | 2.13% | 3,873,900 |
| Jul 30, 2026 | 5.62 | 5.80 | 5.47 | 5.64 | 5.64 | 0.36% | 4,865,000 |
| Jul 29, 2026 | 5.48 | 5.70 | 5.44 | 5.62 | 5.62 | 2.55% | 4,126,906 |
| Jul 28, 2026 | 5.47 | 5.60 | 5.31 | 5.48 | 5.48 | 0.18% | 4,059,644 |
| Jul 27, 2026 | 5.23 | 5.50 | 5.15 | 5.47 | 5.47 | 4.19% | 5,842,600 |
| Jul 24, 2026 | 5.36 | 5.43 | 5.20 | 5.25 | 5.25 | -2.42% | 3,617,000 |
| Jul 23, 2026 | 5.07 | 5.40 | 5.07 | 5.38 | 5.38 | 4.87% | 4,812,700 |
| Jul 22, 2026 | 5.24 | 5.31 | 5.10 | 5.13 | 5.13 | -3.02% | 4,837,400 |
| Jul 21, 2026 | 5.25 | 5.39 | 4.87 | 5.29 | 5.29 | -0.38% | 8,759,544 |
| Jul 20, 2026 | 5.56 | 5.73 | 5.18 | 5.31 | 5.31 | -4.84% | 6,457,200 |
| Jul 17, 2026 | 5.82 | 5.94 | 5.45 | 5.58 | 5.58 | -3.96% | 6,208,977 |
| Jul 16, 2026 | 5.74 | 5.93 | 5.64 | 5.81 | 5.81 | 1.57% | 5,193,921 |
| Jul 15, 2026 | 5.68 | 5.80 | 5.51 | 5.72 | 5.72 | 1.06% | 4,469,800 |
| Jul 14, 2026 | 5.47 | 5.69 | 5.30 | 5.66 | 5.66 | 3.47% | 6,636,876 |
| Jul 13, 2026 | 5.77 | 5.78 | 5.45 | 5.47 | 5.47 | -5.20% | 5,836,600 |
| Jul 10, 2026 | 5.60 | 5.96 | 5.50 | 5.77 | 5.77 | 2.67% | 5,421,200 |
| Jul 9, 2026 | 5.62 | 5.72 | 5.42 | 5.62 | 5.62 | - | 3,949,500 |
| Jul 8, 2026 | 5.74 | 5.82 | 5.53 | 5.62 | 5.62 | -1.58% | 3,915,500 |
| Jul 7, 2026 | 5.90 | 5.96 | 5.68 | 5.71 | 5.71 | -3.71% | 4,665,000 |
| Jul 6, 2026 | 5.98 | 6.12 | 5.89 | 5.93 | 5.93 | -1.98% | 5,775,800 |
| Jul 3, 2026 | 5.98 | 6.13 | 5.85 | 6.05 | 6.05 | 3.24% | 6,500,700 |
| Jul 2, 2026 | 5.92 | 6.19 | 5.81 | 5.86 | 5.86 | -0.85% | 8,019,800 |
| Jul 1, 2026 | 5.78 | 6.00 | 5.72 | 5.91 | 5.91 | 2.25% | 6,150,600 |
| Jun 30, 2026 | 5.79 | 5.94 | 5.63 | 5.78 | 5.78 | 0.17% | 6,087,600 |
| Jun 29, 2026 | 5.76 | 5.87 | 5.48 | 5.77 | 5.77 | -1.54% | 7,206,100 |
| Jun 26, 2026 | 5.87 | 5.91 | 5.67 | 5.86 | 5.86 | -0.85% | 5,350,000 |
| Jun 25, 2026 | 6.00 | 6.14 | 5.89 | 5.91 | 5.91 | -2.48% | 5,018,200 |
| Jun 24, 2026 | 6.38 | 6.42 | 5.97 | 6.06 | 6.06 | -5.16% | 6,150,600 |
| Jun 23, 2026 | 6.25 | 6.55 | 6.20 | 6.39 | 6.39 | 1.43% | 6,262,000 |
| Jun 22, 2026 | 6.03 | 6.34 | 5.76 | 6.30 | 6.30 | 2.61% | 8,929,800 |
| Jun 18, 2026 | 6.16 | 6.25 | 6.00 | 6.14 | 6.14 | -1.60% | 7,242,800 |
| Jun 17, 2026 | 6.52 | 6.54 | 6.16 | 6.24 | 6.24 | -4.15% | 6,697,600 |
| Jun 16, 2026 | 6.45 | 6.57 | 6.30 | 6.51 | 6.51 | 0.15% | 6,219,500 |
| Jun 15, 2026 | 6.52 | 6.78 | 6.35 | 6.50 | 6.50 | 0.93% | 5,685,200 |
| Jun 12, 2026 | 6.45 | 6.56 | 6.32 | 6.44 | 6.44 | 0.78% | 4,489,800 |
| Jun 11, 2026 | 6.40 | 6.50 | 6.25 | 6.39 | 6.39 | -1.39% | 3,936,200 |
| Jun 10, 2026 | 6.53 | 6.64 | 6.27 | 6.48 | 6.48 | -1.97% | 6,085,610 |
| Jun 9, 2026 | 6.78 | 6.85 | 6.50 | 6.61 | 6.61 | -0.75% | 4,751,500 |
| Jun 8, 2026 | 6.70 | 6.97 | 6.51 | 6.66 | 6.66 | -4.03% | 5,911,700 |
| Jun 5, 2026 | 6.66 | 7.05 | 6.51 | 6.94 | 6.94 | 3.89% | 6,231,500 |
| Jun 4, 2026 | 6.84 | 6.86 | 6.61 | 6.68 | 6.68 | -2.20% | 5,124,500 |
| Jun 3, 2026 | 6.87 | 6.96 | 6.69 | 6.83 | 6.83 | -0.58% | 5,708,119 |
| 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 |