Jiangmen Kanhoo Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.10	12.10	11.66	11.85	11.85	-2.87%	10,398,100
Jan 29, 2026	12.12	12.44	11.98	12.20	12.20	-0.49%	9,457,453
Jan 28, 2026	12.75	12.75	12.23	12.26	12.26	-3.39%	12,461,080
Jan 27, 2026	13.30	13.35	12.34	12.69	12.69	-5.79%	20,620,560
Jan 26, 2026	13.86	14.06	13.43	13.47	13.47	-1.68%	17,464,220
Jan 23, 2026	13.31	13.85	13.18	13.70	13.70	2.93%	18,862,390
Jan 22, 2026	13.45	13.53	13.26	13.31	13.31	-1.99%	11,681,830
Jan 21, 2026	13.62	13.63	13.38	13.58	13.58	-1.95%	13,782,840
Jan 20, 2026	13.39	13.86	13.15	13.85	13.85	4.21%	24,997,360
Jan 19, 2026	13.32	13.58	13.10	13.29	13.29	-0.30%	16,247,370
Jan 16, 2026	13.86	13.97	13.27	13.33	13.33	-6.72%	31,916,322
Jan 15, 2026	12.64	14.89	12.55	14.29	14.29	13.14%	53,236,130
Jan 14, 2026	12.60	12.86	12.41	12.63	12.63	0.24%	12,956,100
Jan 13, 2026	12.95	12.97	12.53	12.60	12.60	-2.02%	10,020,980
Jan 12, 2026	12.72	12.88	12.62	12.86	12.86	1.02%	11,363,760
Jan 9, 2026	12.60	12.75	12.53	12.73	12.73	0.87%	8,525,700
Jan 8, 2026	12.51	12.70	12.50	12.62	12.62	0.24%	7,682,000
Jan 7, 2026	12.60	12.81	12.51	12.59	12.59	-0.40%	7,654,500
Jan 6, 2026	12.58	12.99	12.51	12.64	12.64	1.04%	8,791,840
Jan 5, 2026	12.28	12.52	12.25	12.51	12.51	1.54%	6,315,500
Dec 31, 2025	12.35	12.48	12.21	12.32	12.32	-0.24%	4,625,103
Dec 30, 2025	12.38	12.53	12.26	12.35	12.35	-1.04%	4,738,984
Dec 29, 2025	12.61	12.80	12.42	12.48	12.48	-1.65%	6,458,800
Dec 26, 2025	12.60	13.05	12.58	12.69	12.69	1.12%	9,456,503
Dec 25, 2025	12.73	12.73	12.34	12.55	12.55	0.72%	6,825,000
Dec 24, 2025	12.31	12.58	12.31	12.46	12.46	0.48%	4,883,000
Dec 23, 2025	12.29	12.48	12.12	12.40	12.40	0.90%	7,012,160
Dec 22, 2025	12.38	12.43	12.26	12.29	12.29	-0.41%	5,426,300
Dec 19, 2025	12.23	12.39	12.16	12.34	12.34	1.40%	4,456,902
Dec 18, 2025	12.25	12.37	12.13	12.17	12.17	-1.14%	4,448,100
Dec 17, 2025	12.11	12.34	11.92	12.31	12.31	1.65%	6,605,962
Dec 16, 2025	12.23	12.30	12.02	12.11	12.11	-1.78%	5,161,000
Dec 15, 2025	12.42	12.53	12.19	12.33	12.33	-0.96%	5,044,403
Dec 12, 2025	12.41	12.55	12.36	12.45	12.45	0.32%	4,736,500
Dec 11, 2025	12.70	12.78	12.40	12.41	12.41	-2.05%	5,213,680
Dec 10, 2025	12.98	12.98	12.57	12.67	12.67	-1.63%	6,489,000
Dec 9, 2025	13.13	13.13	12.85	12.88	12.88	-2.05%	4,757,800
Dec 8, 2025	13.00	13.22	12.95	13.15	13.15	1.23%	6,107,800
Dec 5, 2025	12.88	13.02	12.62	12.99	12.99	1.33%	6,316,300
Dec 4, 2025	13.20	13.27	12.76	12.82	12.82	-2.88%	7,074,342
Dec 3, 2025	13.66	13.74	13.15	13.20	13.20	-2.94%	7,726,204
Dec 2, 2025	13.81	13.81	13.53	13.60	13.60	-1.95%	7,036,300
Dec 1, 2025	13.91	14.28	13.82	13.87	13.87	0.14%	10,405,000
Nov 28, 2025	13.88	13.99	13.66	13.85	13.85	0.51%	9,559,480
Nov 27, 2025	13.35	14.25	13.35	13.78	13.78	2.84%	14,657,320
Nov 26, 2025	13.78	13.96	13.37	13.40	13.40	-4.22%	15,280,100
Nov 25, 2025	13.13	14.33	12.99	13.99	13.99	7.45%	21,010,600
Nov 24, 2025	13.08	13.14	12.66	13.02	13.02	1.01%	10,314,620
Nov 21, 2025	13.90	13.97	12.89	12.89	12.89	-8.45%	17,528,700
Nov 20, 2025	14.20	15.18	14.08	14.08	14.08	-0.91%	17,401,942