Kaishan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	34.00	34.98	33.45	34.70	34.70	1.52%	18,284,290
May 7, 2026	32.52	34.18	32.16	34.18	34.18	5.10%	19,908,750
May 6, 2026	31.00	32.85	30.80	32.52	32.52	5.69%	23,752,350
Apr 30, 2026	29.84	31.99	29.47	30.77	30.77	3.81%	16,603,610
Apr 29, 2026	29.28	30.16	28.75	29.64	29.64	0.85%	10,655,970
Apr 28, 2026	28.81	29.54	28.54	29.39	29.39	-1.01%	12,072,810
Apr 27, 2026	29.30	29.94	28.33	29.69	29.69	1.09%	14,302,900
Apr 24, 2026	28.70	30.55	28.70	29.37	29.37	1.70%	15,787,090
Apr 23, 2026	28.75	30.28	28.49	28.88	28.88	0.45%	14,456,420
Apr 22, 2026	28.31	28.96	27.49	28.75	28.75	-0.90%	17,546,060
Apr 21, 2026	29.10	29.72	28.93	29.01	29.01	-0.89%	8,012,122
Apr 20, 2026	29.36	29.59	28.00	29.27	29.27	-0.37%	14,592,250
Apr 17, 2026	30.88	30.89	29.15	29.38	29.38	-4.80%	16,163,790
Apr 16, 2026	30.30	31.73	30.05	30.86	30.86	2.19%	13,734,680
Apr 15, 2026	30.23	32.07	30.02	30.20	30.20	0.63%	16,081,150
Apr 14, 2026	29.73	30.68	29.40	30.01	30.01	1.87%	10,975,545
Apr 13, 2026	29.78	30.26	29.02	29.46	29.46	-1.31%	13,783,194
Apr 10, 2026	30.74	30.89	27.00	29.85	29.85	-2.45%	25,886,140
Apr 9, 2026	30.84	31.43	30.51	30.60	30.60	-0.78%	13,477,910
Apr 8, 2026	30.33	30.99	30.00	30.84	30.84	3.87%	15,020,710
Apr 7, 2026	29.26	30.08	28.71	29.69	29.69	1.64%	11,302,981
Apr 3, 2026	29.20	30.06	28.92	29.21	29.21	-0.17%	9,794,048
Apr 2, 2026	29.42	29.46	28.71	29.26	29.26	-0.54%	8,836,554
Apr 1, 2026	29.00	30.42	28.66	29.42	29.42	5.18%	13,702,630
Mar 31, 2026	28.81	28.98	27.89	27.97	27.97	-2.71%	9,153,155
Mar 30, 2026	28.80	29.34	28.02	28.75	28.75	-0.59%	13,736,550
Mar 27, 2026	29.56	29.83	28.70	28.92	28.92	-4.11%	15,009,378
Mar 26, 2026	30.12	30.92	29.81	30.16	30.16	0.03%	13,319,340
Mar 25, 2026	30.20	30.88	29.70	30.15	30.15	0.74%	14,644,981
Mar 24, 2026	30.20	30.40	29.11	29.93	29.93	0.47%	12,012,862
Mar 23, 2026	30.56	31.27	29.32	29.79	29.79	-3.65%	19,151,080
Mar 20, 2026	32.22	32.70	30.92	30.92	30.92	-3.22%	17,811,630
Mar 19, 2026	31.85	33.05	31.50	31.95	31.95	0.03%	18,118,700
Mar 18, 2026	32.25	32.63	31.42	31.94	31.94	0.38%	15,198,670
Mar 17, 2026	33.41	34.20	31.72	31.82	31.82	-5.52%	23,466,380
Mar 16, 2026	31.68	34.80	30.30	33.68	33.68	6.72%	41,785,040
Mar 13, 2026	33.80	34.20	31.50	31.56	31.56	-7.83%	37,971,880
Mar 12, 2026	35.69	36.96	34.20	34.24	34.24	-0.95%	37,435,280
Mar 11, 2026	35.62	37.29	33.87	34.57	34.57	0.70%	55,061,770
Mar 10, 2026	29.40	34.33	29.40	34.33	34.33	19.99%	40,091,020
Mar 9, 2026	24.92	28.70	24.60	28.61	28.61	13.08%	28,782,250
Mar 6, 2026	24.52	25.79	24.40	25.30	25.30	2.76%	18,767,850
Mar 5, 2026	24.40	24.83	24.05	24.62	24.62	1.23%	13,864,570
Mar 4, 2026	23.28	24.89	23.28	24.32	24.32	1.84%	13,922,537
Mar 3, 2026	24.09	24.56	23.55	23.88	23.88	-1.12%	18,414,650
Mar 2, 2026	24.52	25.20	23.91	24.15	24.15	-2.54%	17,823,700
Feb 27, 2026	24.20	25.10	23.98	24.78	24.78	1.14%	26,221,280
Feb 26, 2026	22.95	24.71	22.67	24.50	24.50	7.98%	30,320,290
Feb 25, 2026	19.60	23.18	19.51	22.69	22.69	15.94%	36,421,020
Feb 24, 2026	19.22	19.77	19.08	19.57	19.57	3.76%	16,127,360