Jiangmen Kanhoo Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	11.76	13.18	11.76	12.36	12.36	5.19%	22,294,480
Mar 12, 2026	12.04	12.09	11.74	11.75	11.75	-2.89%	5,933,200
Mar 11, 2026	12.00	12.24	11.93	12.10	12.10	0.67%	6,165,640
Mar 10, 2026	11.90	12.04	11.90	12.02	12.02	1.69%	4,346,649
Mar 9, 2026	11.74	11.88	11.62	11.82	11.82	-0.59%	5,063,000
Mar 6, 2026	11.69	11.96	11.60	11.89	11.89	2.15%	4,754,240
Mar 5, 2026	11.86	11.93	11.63	11.64	11.64	1.13%	5,041,100
Mar 4, 2026	11.63	11.78	11.43	11.51	11.51	-1.03%	5,838,580
Mar 3, 2026	12.20	12.30	11.62	11.63	11.63	-3.73%	7,078,829
Mar 2, 2026	12.35	12.45	11.87	12.08	12.08	-3.75%	8,090,340
Feb 27, 2026	12.31	12.57	12.31	12.55	12.55	1.21%	5,607,560
Feb 26, 2026	12.63	12.69	12.37	12.40	12.40	-1.59%	6,786,420
Feb 25, 2026	12.34	12.69	12.32	12.60	12.60	1.86%	8,024,442
Feb 24, 2026	12.25	12.42	12.20	12.37	12.37	2.06%	5,317,364
Feb 13, 2026	12.10	12.26	12.05	12.12	12.12	0.41%	4,866,623
Feb 12, 2026	12.20	12.28	12.00	12.07	12.07	-1.63%	4,871,800
Feb 11, 2026	12.09	12.35	12.06	12.27	12.27	1.40%	5,826,330
Feb 10, 2026	12.20	12.24	12.09	12.10	12.10	-1.22%	4,468,600
Feb 9, 2026	12.18	12.29	12.08	12.25	12.25	2.17%	6,161,600
Feb 6, 2026	11.89	12.15	11.75	11.99	11.99	1.01%	4,912,880
Feb 5, 2026	12.03	12.03	11.82	11.87	11.87	-1.58%	4,667,950
Feb 4, 2026	11.95	12.06	11.81	12.06	12.06	1.69%	6,135,660
Feb 3, 2026	11.68	11.88	11.63	11.86	11.86	2.24%	5,354,582
Feb 2, 2026	11.87	11.93	11.60	11.60	11.60	-2.11%	6,292,500
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