Kaofu Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	36.50	39.00	33.65	39.00	38.00	3.17%	85,608
Mar 19, 2026	30.50	37.85	28.45	37.80	36.83	23.93%	65,152
Mar 18, 2026	24.70	30.60	24.60	30.50	29.72	23.48%	215,071
Mar 17, 2026	27.20	27.20	22.60	24.70	24.07	-12.10%	37,999
Mar 16, 2026	28.10	28.80	26.80	28.10	27.38	-4.91%	27,037
Mar 13, 2026	29.45	29.55	28.10	29.55	28.79	-4.98%	8,620
Mar 11, 2026	28.55	31.10	28.55	31.10	30.30	5.25%	26,028
Mar 10, 2026	32.05	32.05	29.05	29.55	28.79	-7.51%	64,343
Mar 9, 2026	37.50	38.30	30.00	31.95	31.13	-18.70%	150,164
Mar 6, 2026	38.75	41.00	36.95	39.30	38.29	-3.44%	50,997
Mar 5, 2026	38.00	42.60	38.00	40.70	39.66	6.13%	38,551
Mar 4, 2026	38.35	38.35	38.30	38.35	37.37	-	7,066
Mar 3, 2026	38.35	38.35	38.35	38.35	37.37	-4.84%	1,003
Feb 26, 2026	40.30	40.30	40.30	40.30	39.27	-	280
Feb 25, 2026	40.45	40.45	40.30	40.30	39.27	-0.49%	2,012
Feb 24, 2026	40.15	40.50	40.10	40.50	39.46	-0.74%	10,000
Feb 23, 2026	40.80	40.80	40.80	40.80	39.75	-3.77%	2,047
Feb 11, 2026	40.40	43.15	40.35	42.40	41.31	-0.12%	46,119
Feb 10, 2026	42.45	42.45	42.45	42.45	41.36	-	50
Feb 6, 2026	42.45	42.45	42.45	42.45	41.36	-	1
Feb 5, 2026	42.45	42.45	42.45	42.45	41.36	0.35%	85
Feb 4, 2026	43.20	43.20	42.30	42.30	41.22	-6.00%	9,000
Feb 3, 2026	45.10	46.10	43.80	45.00	43.85	-	11,123
Feb 2, 2026	40.80	45.00	40.80	45.00	43.85	5.02%	249,002
Jan 30, 2026	42.85	42.85	42.85	42.85	41.75	-	1
Jan 29, 2026	40.75	42.85	40.75	42.85	41.75	2.63%	1,224
Jan 28, 2026	42.75	42.80	40.65	41.75	40.68	-2.34%	2,500
Jan 27, 2026	42.75	42.75	42.75	42.75	41.65	5.04%	73
Jan 26, 2026	42.75	42.75	40.70	40.70	39.66	-4.80%	2,033
Jan 23, 2026	42.75	42.75	42.75	42.75	41.65	-	1
Jan 22, 2026	42.75	42.75	42.75	42.75	41.65	0.23%	11
Jan 21, 2026	42.65	42.65	42.65	42.65	41.56	4.92%	11
Jan 20, 2026	40.55	42.65	40.55	40.65	39.61	-4.24%	1,183
Jan 19, 2026	42.45	42.45	42.45	42.45	41.36	-	1,040
Jan 16, 2026	42.45	42.45	42.45	42.45	41.36	0.24%	20
Jan 15, 2026	42.35	42.35	42.35	42.35	41.26	-	1,001
Jan 14, 2026	42.20	42.35	42.20	42.35	41.26	0.71%	2,021
Jan 13, 2026	42.05	42.05	42.05	42.05	40.97	-	2,000
Jan 12, 2026	42.05	42.05	40.00	42.05	40.97	-	1,301
Jan 9, 2026	42.05	42.05	42.05	42.05	40.97	-	1,310
Jan 8, 2026	41.45	42.05	39.55	42.05	40.97	-3.56%	24,081
Jan 7, 2026	43.85	43.85	39.75	43.60	42.48	-0.57%	39,793
Jan 6, 2026	43.85	43.85	41.70	43.85	42.73	-	4
Jan 5, 2026	42.65	43.85	42.65	43.85	42.73	2.81%	3,001
Jan 2, 2026	42.50	42.65	42.50	42.65	41.56	-4.59%	3,280
Dec 31, 2025	44.70	44.70	44.70	44.70	43.55	-	1
Dec 29, 2025	44.70	44.70	44.70	44.70	43.55	-	1,002
Dec 23, 2025	44.70	44.70	44.70	44.70	43.55	0.34%	1
Dec 22, 2025	46.75	46.75	44.55	44.55	43.41	-4.71%	3,001
Dec 18, 2025	46.75	46.75	46.75	46.75	45.55	-3.51%	1