Ken Holding Co., Ltd. (SHE:300126)
China · Delayed Price · Currency is CNY 6.64
-0.11 (-1.63%)
Sep 30, 2026, 3:04 PM CST
Ken Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.78 | 6.80 | 6.58 | 6.64 | 6.64 | -1.63% | 2,842,602 |
| Sep 29, 2026 | 6.59 | 6.79 | 6.55 | 6.75 | 6.75 | 2.58% | 3,323,510 |
| Sep 28, 2026 | 6.58 | 6.67 | 6.49 | 6.58 | 6.58 | -0.30% | 4,292,285 |
| Sep 24, 2026 | 6.57 | 6.69 | 6.56 | 6.60 | 6.60 | - | 2,386,010 |
| Sep 23, 2026 | 6.63 | 6.67 | 6.53 | 6.60 | 6.60 | -0.60% | 3,239,300 |
| Sep 22, 2026 | 6.65 | 6.72 | 6.55 | 6.64 | 6.64 | 0.76% | 3,027,401 |
| Sep 21, 2026 | 6.44 | 6.66 | 6.44 | 6.59 | 6.59 | 2.49% | 3,604,700 |
| Sep 18, 2026 | 6.54 | 6.65 | 6.42 | 6.43 | 6.43 | 0.16% | 4,117,000 |
| Sep 17, 2026 | 6.30 | 6.44 | 6.18 | 6.42 | 6.42 | 1.26% | 3,540,701 |
| Sep 16, 2026 | 6.22 | 6.44 | 6.12 | 6.34 | 6.34 | 1.77% | 3,746,500 |
| Sep 15, 2026 | 6.53 | 6.53 | 6.20 | 6.23 | 6.23 | -4.15% | 3,599,001 |
| Sep 14, 2026 | 6.35 | 6.57 | 6.24 | 6.50 | 6.50 | 1.88% | 4,448,000 |
| Sep 11, 2026 | 6.63 | 6.63 | 6.27 | 6.38 | 6.38 | -3.77% | 5,872,600 |
| Sep 10, 2026 | 6.71 | 6.72 | 6.58 | 6.63 | 6.63 | -1.34% | 3,397,200 |
| Sep 9, 2026 | 6.80 | 6.83 | 6.67 | 6.72 | 6.72 | -0.74% | 2,694,026 |
| Sep 8, 2026 | 6.65 | 6.80 | 6.59 | 6.77 | 6.77 | 1.50% | 3,187,300 |
| Sep 7, 2026 | 6.67 | 6.76 | 6.59 | 6.67 | 6.67 | 0.91% | 3,320,700 |
| Sep 4, 2026 | 6.63 | 6.78 | 6.52 | 6.61 | 6.61 | -0.75% | 3,654,400 |
| Sep 3, 2026 | 6.86 | 6.93 | 6.63 | 6.66 | 6.66 | -2.63% | 3,514,100 |
| Sep 2, 2026 | 6.74 | 6.89 | 6.71 | 6.84 | 6.84 | 0.44% | 4,484,117 |
| Sep 1, 2026 | 6.83 | 6.89 | 6.73 | 6.81 | 6.81 | -0.29% | 3,441,100 |
| Aug 31, 2026 | 6.62 | 6.85 | 6.60 | 6.83 | 6.83 | 3.02% | 5,262,508 |
| Aug 28, 2026 | 6.57 | 6.67 | 6.52 | 6.63 | 6.63 | 0.61% | 4,290,000 |
| Aug 27, 2026 | 6.62 | 6.64 | 6.53 | 6.59 | 6.59 | 0.76% | 4,303,717 |
| Aug 26, 2026 | 6.56 | 6.64 | 6.46 | 6.54 | 6.54 | -0.30% | 5,234,700 |
| Aug 25, 2026 | 6.34 | 6.63 | 6.26 | 6.56 | 6.56 | 3.47% | 5,700,800 |
| Aug 24, 2026 | 6.52 | 6.52 | 6.22 | 6.34 | 6.34 | -1.55% | 7,505,616 |
| Aug 21, 2026 | 6.37 | 6.49 | 6.20 | 6.44 | 6.44 | 0.78% | 4,173,124 |
| Aug 20, 2026 | 6.29 | 6.43 | 6.18 | 6.39 | 6.39 | 2.24% | 4,516,501 |
| Aug 19, 2026 | 6.27 | 6.36 | 6.13 | 6.25 | 6.25 | -1.88% | 5,145,600 |
| Aug 18, 2026 | 6.42 | 6.46 | 6.28 | 6.37 | 6.37 | -0.78% | 3,635,400 |
| Aug 17, 2026 | 6.24 | 6.43 | 6.06 | 6.42 | 6.42 | 3.38% | 3,962,506 |
| Aug 14, 2026 | 6.22 | 6.28 | 6.14 | 6.21 | 6.21 | -0.16% | 3,353,194 |
| Aug 13, 2026 | 6.40 | 6.40 | 6.21 | 6.22 | 6.22 | -2.35% | 3,955,800 |
| Aug 12, 2026 | 6.28 | 6.41 | 6.23 | 6.37 | 6.37 | 1.43% | 3,506,000 |
| Aug 11, 2026 | 6.30 | 6.37 | 6.18 | 6.28 | 6.28 | -0.32% | 3,029,725 |
| Aug 10, 2026 | 6.11 | 6.32 | 6.03 | 6.30 | 6.30 | 2.77% | 3,440,300 |
| Aug 7, 2026 | 6.14 | 6.19 | 5.94 | 6.13 | 6.13 | 0.16% | 3,990,558 |
| Aug 6, 2026 | 6.06 | 6.13 | 5.99 | 6.12 | 6.12 | 2.17% | 4,647,964 |
| Aug 5, 2026 | 6.02 | 6.15 | 5.92 | 5.99 | 5.99 | -0.83% | 6,238,640 |
| 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 |