Jiangmen Kanhoo Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.20	10.29	9.67	10.25	-	4.81%	8,168,609
May 27, 2026	10.04	10.18	9.66	9.78	9.78	-2.69%	6,242,600
May 26, 2026	10.00	10.22	9.90	10.05	10.05	-0.30%	6,156,080
May 25, 2026	10.56	10.61	9.95	10.08	10.08	-4.18%	8,172,840
May 22, 2026	10.20	10.66	9.99	10.52	10.52	3.14%	8,655,532
May 21, 2026	10.75	10.97	10.15	10.20	10.20	-5.12%	7,929,740
May 20, 2026	10.83	10.83	10.44	10.75	10.75	-1.01%	6,358,760
May 19, 2026	10.79	10.93	10.57	10.86	10.86	0.28%	6,150,900
May 18, 2026	10.81	10.93	10.57	10.83	10.83	-0.28%	5,774,000
May 15, 2026	10.90	11.12	10.82	10.86	10.86	-0.37%	5,989,114
May 14, 2026	11.36	11.39	10.87	10.90	10.90	-4.05%	6,719,514
May 13, 2026	11.24	11.42	11.12	11.36	11.36	1.07%	4,774,400
May 12, 2026	11.65	11.65	11.18	11.24	11.24	-3.02%	6,036,584
May 11, 2026	11.41	11.65	11.32	11.59	11.59	1.40%	6,343,000
May 8, 2026	11.29	11.49	11.15	11.43	11.43	0.97%	5,836,695
May 7, 2026	11.49	11.49	11.23	11.32	11.32	-0.88%	6,037,780
May 6, 2026	11.19	11.44	11.15	11.42	11.42	2.06%	7,531,600
Apr 30, 2026	11.23	11.40	11.06	11.19	11.19	-1.24%	6,734,200
Apr 29, 2026	10.61	11.38	10.61	11.33	11.33	5.00%	10,790,000
Apr 28, 2026	10.85	11.02	10.72	10.79	10.79	-0.92%	5,882,900
Apr 27, 2026	11.00	11.07	10.35	10.89	10.89	-2.24%	11,257,500
Apr 24, 2026	10.86	11.24	10.83	11.14	11.14	1.92%	6,752,500
Apr 23, 2026	11.13	11.21	10.88	10.93	10.93	-2.50%	8,350,702
Apr 22, 2026	11.35	11.76	11.15	11.21	11.21	-0.44%	11,905,260
Apr 21, 2026	11.25	11.32	11.16	11.26	11.26	-0.35%	4,071,000
Apr 20, 2026	11.21	11.35	11.18	11.30	11.30	-	4,541,540
Apr 17, 2026	11.32	11.42	11.11	11.30	11.30	-0.18%	6,859,680
Apr 16, 2026	10.96	11.36	10.96	11.32	11.32	3.10%	9,296,100
Apr 15, 2026	11.36	11.38	10.93	10.98	10.98	-3.51%	7,020,375
Apr 14, 2026	11.10	11.39	11.00	11.38	11.38	2.34%	5,693,140
Apr 13, 2026	11.09	11.13	10.91	11.12	11.12	0.72%	6,290,482
Apr 10, 2026	10.73	11.18	10.71	11.04	11.04	3.08%	8,207,340
Apr 9, 2026	10.78	10.90	10.60	10.71	10.71	-1.92%	6,666,700
Apr 8, 2026	10.68	10.95	10.68	10.92	10.92	3.21%	7,632,446
Apr 7, 2026	10.40	10.67	10.27	10.58	10.58	3.52%	6,928,680
Apr 3, 2026	10.76	10.83	10.22	10.22	10.22	-4.58%	6,926,000
Apr 2, 2026	10.92	11.07	10.62	10.71	10.71	-2.55%	5,429,480
Apr 1, 2026	11.24	11.24	10.88	10.99	10.99	0.55%	7,343,700
Mar 31, 2026	11.15	11.30	10.92	10.93	10.93	-3.10%	5,694,900
Mar 30, 2026	11.31	11.45	11.02	11.28	11.28	-0.70%	6,158,900
Mar 27, 2026	10.74	11.44	10.73	11.36	11.36	3.09%	8,530,420
Mar 26, 2026	10.94	11.33	10.89	11.02	11.02	0.55%	8,072,520
Mar 25, 2026	11.01	11.15	10.87	10.96	10.96	-0.54%	6,809,820
Mar 24, 2026	10.73	11.02	10.46	11.02	11.02	4.45%	8,249,208
Mar 23, 2026	10.45	11.08	10.44	10.55	10.55	-5.30%	10,329,810
Mar 20, 2026	11.50	11.68	11.11	11.14	11.14	-1.07%	9,043,177
Mar 19, 2026	11.70	11.76	11.21	11.26	11.26	-4.74%	9,386,140
Mar 18, 2026	12.01	12.06	11.73	11.82	11.82	-0.67%	6,955,760
Mar 17, 2026	12.35	12.54	11.90	11.90	11.90	-3.95%	9,413,024
Mar 16, 2026	12.21	12.60	12.20	12.39	12.39	0.24%	14,198,360