Kaishan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	17.98	17.99	17.27	17.38	17.38	-2.36%	5,265,069
Sep 29, 2026	17.83	18.02	17.51	17.80	17.80	-0.17%	6,140,556
Sep 28, 2026	18.52	18.63	17.51	17.83	17.83	-4.40%	10,455,587
Sep 24, 2026	19.32	19.44	18.58	18.65	18.65	-4.11%	7,761,211
Sep 23, 2026	19.31	19.74	19.11	19.45	19.45	0.83%	9,418,000
Sep 22, 2026	20.03	20.21	19.24	19.29	19.29	-3.21%	11,162,551
Sep 21, 2026	19.19	20.40	19.08	19.93	19.93	4.07%	16,907,773
Sep 18, 2026	18.06	19.27	17.89	19.15	19.15	7.52%	14,935,740
Sep 17, 2026	17.91	18.33	17.76	17.81	17.81	-1.11%	5,492,340
Sep 16, 2026	17.86	18.18	17.58	18.01	18.01	1.24%	8,518,926
Sep 15, 2026	18.22	18.56	17.75	17.79	17.79	0.34%	9,697,604
Sep 14, 2026	17.78	17.99	17.23	17.73	17.73	-0.56%	7,298,803
Sep 11, 2026	18.10	18.36	17.38	17.83	17.83	-2.89%	10,721,130
Sep 10, 2026	18.60	18.69	17.69	18.36	18.36	-2.13%	16,257,590
Sep 9, 2026	17.77	19.60	17.70	18.76	18.76	5.57%	24,848,802
Sep 8, 2026	17.73	17.97	17.43	17.77	17.77	-0.11%	7,516,418
Sep 7, 2026	17.75	17.87	17.37	17.79	17.79	1.66%	10,251,949
Sep 4, 2026	17.74	18.42	17.43	17.50	17.50	-1.52%	17,586,755
Sep 3, 2026	17.86	18.40	17.41	17.77	17.77	-2.09%	28,323,363
Sep 2, 2026	19.61	20.38	18.05	18.15	18.15	0.28%	34,863,988
Sep 1, 2026	18.88	19.07	17.92	18.10	18.10	-4.69%	10,573,624
Aug 31, 2026	18.58	19.03	18.45	18.99	18.99	1.33%	6,054,500
Aug 28, 2026	18.75	19.19	18.40	18.74	18.74	0.92%	8,310,436
Aug 27, 2026	17.99	18.66	17.81	18.57	18.57	3.63%	8,458,725
Aug 26, 2026	18.10	18.20	17.70	17.92	17.92	-0.11%	6,463,790
Aug 25, 2026	17.00	18.05	16.88	17.94	17.94	4.61%	9,843,800
Aug 24, 2026	17.38	17.63	16.75	17.15	17.15	-1.15%	11,306,367
Aug 21, 2026	17.28	17.53	16.91	17.35	17.35	-0.52%	9,617,126
Aug 20, 2026	17.51	17.78	17.15	17.44	17.44	1.34%	13,671,120
Aug 19, 2026	19.14	19.28	17.15	17.21	17.21	-11.06%	14,817,390
Aug 18, 2026	19.51	19.84	19.16	19.35	19.35	-0.87%	8,560,372
Aug 17, 2026	19.69	19.69	19.00	19.52	19.52	0.10%	10,420,374
Aug 14, 2026	19.68	19.71	19.20	19.50	19.50	0.52%	7,548,493
Aug 13, 2026	19.57	20.10	19.20	19.40	19.40	1.04%	11,132,316
Aug 12, 2026	18.99	19.39	18.87	19.20	19.20	1.16%	5,458,600
Aug 11, 2026	19.13	19.32	18.66	18.98	18.98	-1.04%	6,320,388
Aug 10, 2026	19.69	19.88	18.86	19.18	19.18	-1.39%	7,302,900
Aug 7, 2026	19.32	19.63	18.92	19.45	19.45	0.83%	7,580,860
Aug 6, 2026	19.10	19.37	18.70	19.29	19.29	-0.31%	8,180,297
Aug 5, 2026	18.25	19.48	18.06	19.35	19.35	6.09%	10,657,484
Aug 4, 2026	17.63	18.46	17.47	18.24	18.24	4.41%	8,614,970
Aug 3, 2026	17.46	17.83	17.15	17.47	17.47	1.45%	8,869,404
Jul 31, 2026	17.69	18.30	17.22	17.22	17.22	1.89%	11,253,290
Jul 30, 2026	17.77	17.90	16.89	16.90	16.90	-5.00%	12,585,332
Jul 29, 2026	18.37	18.38	16.88	17.79	17.79	-3.21%	18,945,865
Jul 28, 2026	19.10	19.17	18.21	18.38	18.38	-4.82%	11,327,993
Jul 27, 2026	18.94	19.36	18.31	19.31	19.31	1.63%	11,371,679
Jul 24, 2026	19.63	19.66	18.82	19.00	19.00	-4.43%	8,420,591
Jul 23, 2026	19.40	20.60	19.23	19.88	19.88	3.54%	13,682,120
Jul 22, 2026	20.02	20.39	19.06	19.20	19.20	-4.76%	13,616,836