Kaofu Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.75	41.00	36.95	39.30	39.30	-3.44%	50,997
Mar 5, 2026	38.00	42.60	38.00	40.70	40.70	6.13%	38,551
Mar 4, 2026	38.35	38.35	38.30	38.35	38.35	-	7,066
Mar 3, 2026	38.35	38.35	38.35	38.35	38.35	-4.84%	1,003
Feb 26, 2026	40.30	40.30	40.30	40.30	40.30	-	280
Feb 25, 2026	40.45	40.45	40.30	40.30	40.30	-0.49%	2,012
Feb 24, 2026	40.15	40.50	40.10	40.50	40.50	-0.74%	10,000
Feb 23, 2026	40.80	40.80	40.80	40.80	40.80	-3.77%	2,047
Feb 11, 2026	40.40	43.15	40.35	42.40	42.40	-0.12%	46,119
Feb 10, 2026	42.45	42.45	42.45	42.45	42.45	-	50
Feb 6, 2026	42.45	42.45	42.45	42.45	42.45	-	1
Feb 5, 2026	42.45	42.45	42.45	42.45	42.45	0.35%	85
Feb 4, 2026	43.20	43.20	42.30	42.30	42.30	-6.00%	9,000
Feb 3, 2026	45.10	46.10	43.80	45.00	45.00	-	11,123
Feb 2, 2026	40.80	45.00	40.80	45.00	45.00	5.02%	249,002
Jan 30, 2026	42.85	42.85	42.85	42.85	42.85	-	1
Jan 29, 2026	40.75	42.85	40.75	42.85	42.85	2.63%	1,224
Jan 28, 2026	42.75	42.80	40.65	41.75	41.75	-2.34%	2,500
Jan 27, 2026	42.75	42.75	42.75	42.75	42.75	5.04%	73
Jan 26, 2026	42.75	42.75	40.70	40.70	40.70	-4.80%	2,033
Jan 23, 2026	42.75	42.75	42.75	42.75	42.75	-	1
Jan 22, 2026	42.75	42.75	42.75	42.75	42.75	0.23%	11
Jan 21, 2026	42.65	42.65	42.65	42.65	42.65	4.92%	11
Jan 20, 2026	40.55	42.65	40.55	40.65	40.65	-4.24%	1,183
Jan 19, 2026	42.45	42.45	42.45	42.45	42.45	-	1,040
Jan 16, 2026	42.45	42.45	42.45	42.45	42.45	0.24%	20
Jan 15, 2026	42.35	42.35	42.35	42.35	42.35	-	1,001
Jan 14, 2026	42.20	42.35	42.20	42.35	42.35	0.71%	2,021
Jan 13, 2026	42.05	42.05	42.05	42.05	42.05	-	2,000
Jan 12, 2026	42.05	42.05	40.00	42.05	42.05	-	1,301
Jan 9, 2026	42.05	42.05	42.05	42.05	42.05	-	1,310
Jan 8, 2026	41.45	42.05	39.55	42.05	42.05	-3.56%	24,081
Jan 7, 2026	43.85	43.85	39.75	43.60	43.60	-0.57%	39,793
Jan 6, 2026	43.85	43.85	41.70	43.85	43.85	-	4
Jan 5, 2026	42.65	43.85	42.65	43.85	43.85	2.81%	3,001
Jan 2, 2026	42.50	42.65	42.50	42.65	42.65	-4.59%	3,280
Dec 31, 2025	44.70	44.70	44.70	44.70	44.70	-	1
Dec 29, 2025	44.70	44.70	44.70	44.70	44.70	-	1,002
Dec 23, 2025	44.70	44.70	44.70	44.70	44.70	0.34%	1
Dec 22, 2025	46.75	46.75	44.55	44.55	44.55	-4.71%	3,001
Dec 18, 2025	46.75	46.75	46.75	46.75	46.75	-3.51%	1
Dec 17, 2025	48.50	48.50	46.10	48.45	48.45	-0.10%	6,013
Dec 16, 2025	48.50	48.50	48.50	48.50	48.50	-	10
Dec 12, 2025	48.50	48.50	46.10	48.50	48.50	-	1,003
Dec 11, 2025	48.50	48.50	48.50	48.50	48.50	-	3
Dec 10, 2025	48.50	48.50	48.50	48.50	48.50	0.10%	1
Dec 9, 2025	49.00	49.00	47.00	48.45	48.45	-1.12%	7,005
Dec 8, 2025	49.65	49.65	46.50	49.00	49.00	-0.91%	13,755
Dec 5, 2025	48.85	49.45	48.85	49.45	49.45	1.23%	1,151
Dec 4, 2025	46.60	48.85	46.60	48.85	48.85	4.83%	4,002