Kaishan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	17.38	17.63	16.75	17.13	-	-1.27%	11,182,100
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
Jul 21, 2026	20.22	20.48	17.76	20.16	20.16	1.05%	19,989,340
Jul 20, 2026	21.56	21.89	19.33	19.95	19.95	-3.01%	14,996,720
Jul 17, 2026	22.43	22.56	20.24	20.57	20.57	-8.33%	14,365,236
Jul 16, 2026	23.26	23.79	22.25	22.44	22.44	-5.16%	8,312,182
Jul 15, 2026	25.00	25.20	23.02	23.66	23.66	-4.87%	12,945,874
Jul 14, 2026	24.81	25.39	23.99	24.87	24.87	-0.28%	9,839,824
Jul 13, 2026	26.93	27.20	24.80	24.94	24.94	-8.31%	11,807,974
Jul 10, 2026	28.06	29.38	27.20	27.20	27.20	-3.06%	14,256,667
Jul 9, 2026	27.62	29.13	26.90	28.06	28.06	2.45%	13,331,600
Jul 8, 2026	28.69	28.78	26.99	27.39	27.39	-3.35%	8,382,025
Jul 7, 2026	30.16	30.37	28.08	28.34	28.34	-6.07%	11,596,830
Jul 6, 2026	29.50	30.80	29.21	30.17	30.17	3.32%	14,719,802
Jul 3, 2026	29.30	29.68	28.30	29.20	29.20	1.28%	9,646,600
Jul 2, 2026	28.16	29.42	27.66	28.83	28.83	2.13%	13,545,575
Jul 1, 2026	28.99	29.00	27.82	28.23	28.23	-1.57%	9,473,200
Jun 30, 2026	26.38	29.08	26.05	28.68	28.68	9.55%	15,002,531
Jun 29, 2026	26.61	27.36	26.03	26.18	26.18	-1.39%	9,104,301
Jun 26, 2026	27.12	27.56	26.26	26.55	26.55	-2.71%	7,050,212
Jun 25, 2026	27.37	28.05	27.13	27.29	27.29	-0.29%	7,500,802
Jun 24, 2026	27.00	27.60	26.52	27.37	27.37	1.15%	7,485,835
Jun 23, 2026	27.69	28.50	26.81	27.06	27.06	-1.46%	7,855,937
Jun 22, 2026	27.96	28.56	26.94	27.46	27.46	-1.79%	10,823,980
Jun 18, 2026	29.14	29.36	27.84	27.96	27.96	-4.05%	11,206,750
Jun 17, 2026	27.49	29.99	27.19	29.14	29.14	5.81%	13,049,500
Jun 16, 2026	28.80	29.44	27.43	27.64	27.54	-3.05%	11,692,850
Jun 15, 2026	26.48	28.72	26.21	28.51	28.41	9.28%	13,305,780