Kingsoft Cloud Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	16.10	16.62	16.05	16.45	-	3.56%	737,185
May 8, 2026	16.02	16.52	15.76	15.88	15.88	-0.81%	1,145,545
May 7, 2026	16.01	16.22	15.80	16.01	16.01	-3.73%	1,459,833
May 6, 2026	15.70	16.70	15.60	16.63	16.63	8.41%	1,806,606
May 5, 2026	15.26	15.69	15.19	15.34	15.34	0.85%	709,438
May 4, 2026	15.00	15.51	14.93	15.21	15.21	1.40%	593,748
May 1, 2026	15.14	15.20	14.92	15.00	15.00	-0.46%	448,683
Apr 30, 2026	14.92	15.07	14.66	15.07	15.07	1.21%	678,020
Apr 29, 2026	15.03	15.05	14.84	14.89	14.89	-3.37%	680,038
Apr 28, 2026	15.47	15.74	15.23	15.41	15.41	-6.27%	991,544
Apr 27, 2026	16.28	16.47	15.84	16.44	16.44	0.55%	1,603,035
Apr 24, 2026	16.40	16.55	16.20	16.35	16.35	-3.48%	873,020
Apr 23, 2026	16.94	17.25	16.62	16.94	16.94	-1.63%	1,022,562
Apr 22, 2026	17.34	17.52	17.05	17.22	17.22	-2.10%	802,719
Apr 21, 2026	18.04	18.04	17.53	17.59	17.59	-3.19%	1,412,844
Apr 20, 2026	17.97	18.24	17.86	18.17	18.17	-0.22%	793,969
Apr 17, 2026	17.74	18.38	17.49	18.21	18.21	5.69%	2,080,919
Apr 16, 2026	17.75	18.01	17.19	17.23	17.23	2.07%	1,876,629
Apr 15, 2026	16.67	16.93	16.32	16.88	16.88	-1.46%	1,171,900
Apr 14, 2026	16.92	17.20	16.72	17.13	17.13	6.53%	2,092,920
Apr 13, 2026	15.79	16.30	15.52	16.08	16.08	6.42%	1,567,225
Apr 10, 2026	15.01	15.40	15.01	15.11	15.11	1.89%	943,457
Apr 9, 2026	15.00	15.10	14.65	14.83	14.83	1.37%	1,031,804
Apr 8, 2026	14.99	15.15	14.53	14.63	14.63	7.81%	1,487,525
Apr 7, 2026	13.42	13.60	13.25	13.57	13.57	-	512,973
Apr 6, 2026	13.68	13.85	13.46	13.57	13.57	-0.95%	366,274
Apr 2, 2026	13.47	13.97	13.31	13.70	13.70	-1.44%	674,742
Apr 1, 2026	13.97	14.26	13.81	13.90	13.90	4.04%	1,070,025
Mar 31, 2026	13.41	13.52	12.73	13.36	13.36	-0.60%	1,976,894
Mar 30, 2026	13.86	13.88	13.32	13.44	13.44	-1.10%	1,158,285
Mar 27, 2026	14.38	14.38	13.50	13.59	13.59	-5.63%	1,844,291
Mar 26, 2026	14.52	15.29	14.28	14.40	14.40	-2.70%	1,336,621
Mar 25, 2026	14.33	14.88	13.99	14.80	14.80	6.71%	1,653,055
Mar 24, 2026	13.53	14.01	13.53	13.87	13.87	1.24%	1,074,928
Mar 23, 2026	13.60	13.78	13.43	13.70	13.70	3.24%	1,465,152
Mar 20, 2026	13.85	13.85	12.94	13.27	13.27	-9.11%	2,090,231
Mar 19, 2026	13.98	14.83	13.88	14.60	14.60	-1.22%	2,262,054
Mar 18, 2026	15.18	15.41	14.58	14.78	14.78	12.65%	4,751,323
Mar 17, 2026	13.07	13.23	12.93	13.12	13.12	-4.37%	575,376
Mar 16, 2026	13.80	13.94	13.63	13.72	13.72	1.33%	665,839
Mar 13, 2026	13.68	14.14	13.49	13.54	13.54	-	833,312
Mar 12, 2026	13.49	13.83	13.25	13.54	13.54	0.07%	848,216
Mar 11, 2026	13.87	13.87	13.33	13.53	13.53	-3.97%	1,181,275
Mar 10, 2026	13.82	14.84	13.75	14.09	14.09	-1.26%	3,306,602
Mar 9, 2026	13.80	14.42	13.57	14.27	14.27	19.02%	4,477,416
Mar 6, 2026	11.80	12.25	11.62	11.99	11.99	2.04%	1,887,405
Mar 5, 2026	11.78	11.99	11.56	11.75	11.75	-3.13%	1,259,071
Mar 4, 2026	11.90	12.17	11.70	12.13	12.13	3.01%	1,163,079
Mar 3, 2026	11.97	11.97	11.16	11.78	11.78	-8.15%	2,273,744
Mar 2, 2026	12.84	12.99	12.60	12.82	12.82	-4.90%	968,557