Kaishan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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