Ken Holding Co., Ltd. (SHE:300126)
China · Delayed Price · Currency is CNY 5.72
+0.06 (1.06%)
Jul 15, 2026, 3:04 PM CST
Ken Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5.60 | 5.66 | 5.30 | 5.64 | - | 3.11% | 5,888,000 |
| 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 |
| 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 |