Skip to main content
Kehua Holdings Co.,Ltd (SHA:603161)
China flag China · Delayed Price · Currency is CNY
14.70
+0.33 (2.30%)
Apr 29, 2026, 3:00 PM CST

Kehua Holdings Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.7014.7614.3614.7014.702.30%3,512,182
Apr 28, 202614.6014.6314.2414.3714.37-1.58%2,763,208
Apr 27, 202614.5614.6214.2214.6014.600.27%2,850,954
Apr 24, 202614.4714.6814.1814.5614.560.97%2,625,666
Apr 23, 202614.8214.8214.2614.4214.42-2.30%3,158,700
Apr 22, 202614.7814.8914.6014.7614.76-0.74%2,930,400
Apr 21, 202614.6814.9514.5814.8714.871.36%3,098,775
Apr 20, 202614.5814.6914.4014.6714.670.62%2,077,384
Apr 17, 202614.6014.6414.4514.5814.58-0.48%1,760,723
Apr 16, 202614.5014.7114.3514.6514.651.24%1,965,798
Apr 15, 202614.6914.6914.4014.4714.47-0.82%2,046,300
Apr 14, 202614.6514.7914.5314.5914.590.07%1,969,018
Apr 13, 202614.5814.7214.4414.5814.58-0.55%2,102,800
Apr 10, 202614.4014.8414.4014.6614.661.66%1,845,694
Apr 9, 202614.6814.6814.3814.4214.42-1.44%2,204,044
Apr 8, 202614.8914.8914.4614.6314.632.59%2,581,704
Apr 7, 202614.2714.3913.9614.2614.260.71%1,884,042
Apr 3, 202614.4114.4314.0414.1614.16-0.98%1,635,900
Apr 2, 202614.5214.5814.2314.3014.30-2.05%1,878,600
Apr 1, 202614.4914.7414.3514.6014.602.10%2,242,003
Mar 31, 202614.5814.6514.3014.3014.30-1.24%1,799,642
Mar 30, 202614.4314.5014.2214.4814.480.49%1,601,668
Mar 27, 202614.0214.4714.0214.4114.410.63%1,582,532
Mar 26, 202614.2414.7914.2214.3214.32-1.58%2,062,368
Mar 25, 202614.3714.6914.2814.5514.552.11%2,633,162
Mar 24, 202614.0514.2713.5814.2514.255.32%4,030,894
Mar 23, 202614.3714.5013.4413.5313.53-7.71%5,330,264
Mar 20, 202614.9615.1314.6614.6614.66-2.40%2,762,934
Mar 19, 202615.2815.4914.9315.0215.02-2.85%3,400,520
Mar 18, 202615.2615.4915.1715.4615.461.51%2,213,820
Mar 17, 202615.5115.6515.2015.2315.23-1.10%2,910,742
Mar 16, 202615.4715.6015.1715.4015.40-0.32%2,024,642
Mar 13, 202615.4915.7015.4015.4515.45-0.77%2,302,004
Mar 12, 202615.8315.9015.4915.5715.57-1.64%3,268,090
Mar 11, 202616.2016.3815.8015.8315.83-1.25%4,330,278
Mar 10, 202615.8216.1915.6616.0316.032.36%3,522,178
Mar 9, 202615.6715.8615.3815.6615.66-1.45%2,894,520
Mar 6, 202615.6315.9815.4315.8915.891.60%3,035,136
Mar 5, 202615.8416.0415.5215.6415.640.71%2,933,088
Mar 4, 202615.1715.6015.1015.5315.530.84%3,221,082
Mar 3, 202615.9516.0515.3415.4015.40-2.78%5,006,942
Mar 2, 202616.2016.2615.7015.8415.84-3.59%5,642,054
Feb 27, 202616.2116.6515.9816.4316.431.36%4,996,100
Feb 26, 202616.5016.5316.0016.2116.21-2.35%6,477,140
Feb 25, 202616.9317.0216.4416.6016.60-2.30%5,826,708
Feb 24, 202616.3317.1216.1116.9916.995.40%7,577,698
Feb 13, 202615.8716.3115.8116.1216.121.77%4,576,508
Feb 12, 202616.0216.0515.7615.8415.84-1.12%3,026,664
Feb 11, 202615.7816.2015.7116.0216.021.33%4,203,358
Feb 10, 202615.9316.0115.7815.8115.81-1.31%3,300,484
Feb 9, 202615.8316.1315.7216.0216.021.20%4,456,524
Feb 6, 202615.5716.0515.4115.8315.831.34%5,590,336
Feb 5, 202615.8916.3215.5115.6215.62-2.07%8,611,978
Feb 4, 202615.3616.2415.3015.9515.954.32%8,860,966
Feb 3, 202615.2515.3815.0515.2915.290.86%3,620,186
Feb 2, 202615.3815.5415.1415.1615.16-1.43%3,425,092
Jan 30, 202615.4315.5015.1115.3815.380.13%3,503,284
Jan 29, 202615.3815.6415.1715.3615.36-0.19%3,795,499
Jan 28, 202615.5015.7315.3115.3915.39-0.77%3,724,886
Jan 27, 202615.5315.5814.8615.5115.51-0.51%6,034,866
Jan 26, 202616.0016.0115.3315.5915.59-1.39%7,010,482
Jan 23, 202616.0916.1115.6515.8115.81-2.11%9,828,098
Jan 22, 202616.2716.3415.9916.1516.15-0.80%6,600,614
Jan 21, 202616.1516.5415.9216.2816.28-1.57%10,037,190
Jan 20, 202615.9816.7715.9816.5416.544.42%13,884,820
Jan 19, 202615.2916.1015.2615.8415.842.33%12,429,243
Jan 16, 202615.5816.3015.4215.4815.48-0.39%28,489,790
Jan 15, 202614.1915.5414.0315.5415.549.98%10,399,630
Jan 14, 202613.7614.3013.7314.1314.132.91%8,497,959
Jan 13, 202613.8814.0613.7213.7313.73-1.01%5,115,216
Jan 12, 202614.3314.3513.7713.8713.87-2.12%8,032,764
Jan 9, 202614.1514.4513.9514.1714.172.09%7,535,850
Jan 8, 202613.9014.0513.8013.8813.88-0.43%3,814,510
Jan 7, 202614.0414.0413.6813.9413.94-0.14%3,750,798
Jan 6, 202613.7014.4913.6813.9613.962.27%5,368,078
Jan 5, 202613.8713.8713.6313.6513.65-0.58%2,748,978
Dec 31, 202513.8713.8713.6213.7313.73-0.36%1,563,546
Dec 30, 202513.6513.8413.6513.7813.78-0.07%2,093,296
Dec 29, 202513.8313.9413.6413.7913.790.66%2,318,804
Dec 26, 202513.9413.9413.6613.7013.70-1.23%2,383,541
Dec 25, 202513.8013.8913.7413.8713.870.51%2,457,656
Dec 24, 202513.5113.9413.5113.8013.801.47%3,289,822
Dec 23, 202513.4113.6813.3813.6013.600.89%2,294,610
Dec 22, 202513.5413.6913.4313.4813.48-0.44%1,791,836
Dec 19, 202513.2213.5713.0413.5413.542.42%2,736,760
Dec 18, 202512.9413.2912.8513.2213.222.08%2,917,664
Dec 17, 202512.8213.0412.6612.9512.951.01%2,321,112
Dec 16, 202513.0413.1712.8012.8212.82-2.21%2,579,416
Dec 15, 202512.9013.1812.8313.1113.111.39%1,936,498
Dec 12, 202513.1013.2712.9312.9312.93-1.30%3,053,980
Dec 11, 202513.4213.4813.1013.1013.10-2.24%3,954,001
Dec 10, 202513.4413.5513.3113.4013.40-0.37%2,055,400
Dec 9, 202513.5813.6413.4513.4513.45-0.96%1,965,126
Dec 8, 202513.6513.7013.5213.5813.580.07%2,161,128
Dec 5, 202513.4513.5813.2613.5713.571.42%1,888,876
Dec 4, 202513.6913.7113.3313.3813.38-1.76%2,115,540
Dec 3, 202513.6313.9713.5613.6213.62-0.58%2,242,633
Dec 2, 202513.6013.9613.6013.7013.70-0.22%2,616,400
Dec 1, 202513.7414.0313.7013.7313.73-0.07%3,134,468
Nov 28, 202513.4213.7513.4213.7413.741.18%1,957,126