Kingsoft Cloud Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	13.86	13.88	13.32	13.43	-	-1.18%	888,279
Mar 27, 2026	14.38	14.38	13.50	13.59	13.59	-5.63%	1,843,179
Mar 26, 2026	14.52	15.29	14.28	14.40	14.40	-2.70%	1,336,407
Mar 25, 2026	14.33	14.88	13.99	14.80	14.80	6.71%	1,652,159
Mar 24, 2026	13.53	14.01	13.53	13.87	13.87	1.24%	1,071,297
Mar 23, 2026	13.60	13.78	13.43	13.70	13.70	3.24%	1,464,076
Mar 20, 2026	13.85	13.85	12.94	13.27	13.27	-9.11%	2,088,522
Mar 19, 2026	13.98	14.83	13.88	14.60	14.60	-1.22%	2,261,387
Mar 18, 2026	15.18	15.41	14.58	14.78	14.78	12.65%	4,746,240
Mar 17, 2026	13.07	13.23	12.93	13.12	13.12	-4.37%	573,653
Mar 16, 2026	13.80	13.94	13.63	13.72	13.72	1.33%	664,314
Mar 13, 2026	13.68	14.14	13.49	13.54	13.54	-	828,514
Mar 12, 2026	13.49	13.83	13.25	13.54	13.54	0.07%	798,488
Mar 11, 2026	13.87	13.87	13.33	13.53	13.53	-3.97%	1,180,464
Mar 10, 2026	13.82	14.84	13.75	14.09	14.09	-1.26%	3,284,529
Mar 9, 2026	13.80	14.42	13.57	14.27	14.27	19.02%	4,466,229
Mar 6, 2026	11.80	12.25	11.62	11.99	11.99	2.04%	1,887,005
Mar 5, 2026	11.78	11.99	11.56	11.75	11.75	-3.13%	1,258,536
Mar 4, 2026	11.90	12.17	11.70	12.13	12.13	3.01%	1,153,154
Mar 3, 2026	11.97	11.97	11.16	11.78	11.78	-8.15%	2,268,550
Mar 2, 2026	12.84	12.99	12.60	12.82	12.82	-4.90%	966,402
Feb 27, 2026	13.50	13.61	13.26	13.48	13.48	6.98%	1,618,865
Feb 26, 2026	12.63	12.79	12.36	12.60	12.60	-2.70%	861,816
Feb 25, 2026	13.06	13.06	12.59	12.95	12.95	-1.60%	1,279,233
Feb 24, 2026	12.87	13.22	12.53	13.16	13.16	4.53%	2,598,468
Feb 23, 2026	13.66	13.67	12.52	12.59	12.59	-8.97%	2,034,874
Feb 20, 2026	13.60	14.00	13.55	13.83	13.83	0.58%	876,501
Feb 19, 2026	13.60	13.78	13.46	13.75	13.75	0.88%	888,921
Feb 18, 2026	14.05	14.21	13.57	13.63	13.63	-3.54%	987,198
Feb 17, 2026	14.30	14.40	13.98	14.13	14.13	-2.42%	675,121
Feb 13, 2026	14.22	14.70	14.22	14.48	14.48	-2.36%	1,237,990
Feb 12, 2026	15.04	15.42	14.74	14.83	14.83	2.77%	3,708,487
Feb 11, 2026	14.42	14.84	14.18	14.43	14.43	9.98%	3,596,503
Feb 10, 2026	13.20	13.31	12.75	13.12	13.12	-2.24%	1,196,497
Feb 9, 2026	13.33	13.47	13.13	13.42	13.42	3.79%	1,047,494
Feb 6, 2026	12.43	12.99	12.43	12.93	12.93	5.68%	1,155,430
Feb 5, 2026	12.33	12.44	11.97	12.24	12.24	0.95%	1,399,459
Feb 4, 2026	12.70	12.70	11.80	12.12	12.12	-7.69%	1,303,074
Feb 3, 2026	13.43	13.51	12.79	13.13	13.13	-3.67%	949,574
Feb 2, 2026	13.36	13.85	13.36	13.63	13.63	3.18%	1,185,657
Jan 30, 2026	13.80	13.90	13.11	13.21	13.21	-7.04%	1,300,891
Jan 29, 2026	14.72	14.84	13.79	14.21	14.21	-3.99%	1,595,312
Jan 28, 2026	14.61	14.90	14.40	14.80	14.80	2.00%	1,164,236
Jan 27, 2026	14.65	15.12	14.40	14.51	14.51	8.77%	3,690,326
Jan 26, 2026	12.99	13.35	12.83	13.34	13.34	8.10%	1,905,724
Jan 23, 2026	12.56	12.64	12.34	12.34	12.34	3.26%	1,088,736
Jan 22, 2026	11.99	12.18	11.92	11.95	11.95	0.67%	465,121
Jan 21, 2026	11.69	11.96	11.60	11.87	11.87	4.67%	701,422
Jan 20, 2026	11.51	11.70	11.27	11.34	11.34	-4.71%	1,070,496
Jan 16, 2026	12.21	12.28	11.76	11.90	11.90	-3.72%	1,237,432