Kaishan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	26.60	27.10	26.00	26.09	26.00	-0.57%	8,432,623
Jun 11, 2026	26.73	26.99	26.00	26.24	26.15	-2.34%	7,776,729
Jun 10, 2026	28.35	28.35	26.50	26.87	26.77	-5.22%	9,138,269
Jun 9, 2026	28.01	28.50	27.30	28.35	28.25	1.94%	7,794,400
Jun 8, 2026	28.67	29.46	27.30	27.81	27.71	-3.00%	10,523,591
Jun 5, 2026	28.74	29.30	28.03	28.67	28.57	-0.21%	6,521,200
Jun 4, 2026	29.17	30.15	28.42	28.73	28.63	-2.25%	10,526,380
Jun 3, 2026	27.89	30.28	27.88	29.39	29.28	3.49%	11,502,110
Jun 2, 2026	29.00	29.20	27.66	28.40	28.30	-1.08%	8,818,900
Jun 1, 2026	29.85	29.99	28.66	28.71	28.61	-3.27%	8,714,800
May 29, 2026	30.55	30.90	29.39	29.68	29.57	-0.90%	8,050,634
May 28, 2026	29.45	30.30	28.80	29.95	29.84	1.84%	10,056,390
May 27, 2026	30.62	30.70	28.99	29.41	29.30	-4.20%	14,515,480
May 26, 2026	31.20	33.10	30.20	30.70	30.59	-2.20%	16,572,760
May 25, 2026	31.87	32.40	31.04	31.39	31.28	-0.51%	10,813,790
May 22, 2026	31.34	32.07	31.22	31.55	31.44	0.96%	9,065,231
May 21, 2026	32.30	33.15	31.25	31.25	31.14	-3.49%	12,248,500
May 20, 2026	33.12	33.40	31.80	32.38	32.26	-2.03%	12,139,920
May 19, 2026	33.33	33.66	32.32	33.05	32.93	-1.14%	12,586,720
May 18, 2026	33.62	34.95	33.03	33.43	33.31	-0.95%	13,923,160
May 15, 2026	34.23	35.50	33.08	33.75	33.63	-0.74%	18,111,910
May 14, 2026	37.87	38.00	34.00	34.00	33.88	-11.02%	30,733,030
May 13, 2026	36.05	38.43	35.72	38.21	38.07	5.23%	19,939,100
May 12, 2026	35.31	38.16	34.90	36.31	36.18	2.86%	27,171,360
May 11, 2026	34.70	36.63	34.57	35.30	35.17	1.73%	19,059,390
May 8, 2026	34.00	34.98	33.45	34.70	34.57	1.52%	18,284,290
May 7, 2026	32.52	34.18	32.16	34.18	34.06	5.10%	19,908,750
May 6, 2026	31.00	32.85	30.80	32.52	32.40	5.69%	23,752,350
Apr 30, 2026	29.84	31.99	29.47	30.77	30.66	3.81%	16,603,610
Apr 29, 2026	29.28	30.16	28.75	29.64	29.53	0.85%	10,655,970
Apr 28, 2026	28.81	29.54	28.54	29.39	29.28	-1.01%	12,072,810
Apr 27, 2026	29.30	29.94	28.33	29.69	29.58	1.09%	14,302,900
Apr 24, 2026	28.70	30.55	28.70	29.37	29.26	1.70%	15,787,090
Apr 23, 2026	28.75	30.28	28.49	28.88	28.78	0.45%	14,456,420
Apr 22, 2026	28.31	28.96	27.49	28.75	28.65	-0.90%	17,546,060
Apr 21, 2026	29.10	29.72	28.93	29.01	28.91	-0.89%	8,012,122
Apr 20, 2026	29.36	29.59	28.00	29.27	29.16	-0.37%	14,592,250
Apr 17, 2026	30.88	30.89	29.15	29.38	29.27	-4.80%	16,163,790
Apr 16, 2026	30.30	31.73	30.05	30.86	30.75	2.19%	13,734,680
Apr 15, 2026	30.23	32.07	30.02	30.20	30.09	0.63%	16,081,150
Apr 14, 2026	29.73	30.68	29.40	30.01	29.90	1.87%	10,975,540
Apr 13, 2026	29.78	30.26	29.02	29.46	29.35	-1.31%	13,783,190
Apr 10, 2026	30.74	30.89	27.00	29.85	29.74	-2.45%	25,886,140
Apr 9, 2026	30.84	31.43	30.51	30.60	30.49	-0.78%	13,477,910
Apr 8, 2026	30.33	30.99	30.00	30.84	30.73	3.87%	15,020,710
Apr 7, 2026	29.26	30.08	28.71	29.69	29.58	1.64%	11,302,980