Kehua Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	60.80	63.59	58.28	63.16	63.16	4.05%	45,616,580
Mar 6, 2026	58.46	62.17	58.46	60.70	60.70	4.87%	37,599,178
Mar 5, 2026	57.87	58.23	56.71	57.88	57.88	2.14%	17,192,003
Mar 4, 2026	55.90	58.50	55.75	56.67	56.67	0.14%	17,546,650
Mar 3, 2026	62.02	62.37	56.50	56.59	56.59	-8.80%	37,361,480
Mar 2, 2026	61.01	62.72	60.60	62.05	62.05	-0.96%	22,842,070
Feb 27, 2026	60.37	63.80	59.70	62.65	62.65	1.70%	29,243,901
Feb 26, 2026	59.34	61.90	58.55	61.60	61.60	4.66%	29,881,420
Feb 25, 2026	59.18	59.99	58.38	58.86	58.86	-1.06%	17,896,850
Feb 24, 2026	61.88	62.01	58.50	59.49	59.49	-3.61%	25,156,660
Feb 13, 2026	62.84	63.93	61.60	61.72	61.72	-3.14%	24,368,220
Feb 12, 2026	60.31	64.50	60.11	63.72	63.72	7.45%	43,851,420
Feb 11, 2026	60.00	60.97	59.22	59.30	59.30	-0.30%	15,587,060
Feb 10, 2026	59.60	61.11	59.37	59.48	59.48	-	19,736,590
Feb 9, 2026	58.77	60.32	58.07	59.48	59.48	3.44%	20,233,070
Feb 6, 2026	55.91	58.74	55.11	57.50	57.50	2.28%	17,667,532
Feb 5, 2026	58.00	58.49	56.07	56.22	56.22	-4.49%	19,346,710
Feb 4, 2026	60.80	61.20	57.90	58.86	58.86	-4.79%	29,562,620
Feb 3, 2026	62.26	62.80	58.53	61.82	61.82	0.55%	34,577,020
Feb 2, 2026	64.00	65.04	61.45	61.48	61.48	-1.63%	27,611,100
Jan 30, 2026	62.68	63.95	60.12	62.50	62.50	-0.89%	25,886,299
Jan 29, 2026	63.02	66.30	61.36	63.06	63.06	-1.97%	37,973,723
Jan 28, 2026	65.52	66.34	63.75	64.33	64.33	-1.41%	28,705,040
Jan 27, 2026	65.55	66.00	63.26	65.25	65.25	1.32%	39,062,440
Jan 26, 2026	66.00	67.00	62.83	64.40	64.40	3.60%	37,903,490
Jan 23, 2026	62.50	62.96	61.57	62.16	62.16	-0.03%	18,597,210
Jan 22, 2026	61.51	62.33	60.89	62.18	62.18	1.07%	18,058,442
Jan 21, 2026	59.80	61.77	59.61	61.52	61.52	2.16%	19,397,840
Jan 20, 2026	61.99	62.48	59.68	60.22	60.22	-3.03%	24,254,070
Jan 19, 2026	61.56	63.33	61.00	62.10	62.10	-0.59%	22,773,560
Jan 16, 2026	64.08	64.10	62.00	62.47	62.47	-1.05%	26,164,280
Jan 15, 2026	64.00	65.30	62.62	63.13	63.13	-1.90%	27,257,157
Jan 14, 2026	61.52	66.21	61.52	64.35	64.35	4.58%	48,676,300
Jan 13, 2026	65.73	65.80	61.43	61.53	61.53	-6.96%	45,434,590
Jan 12, 2026	67.00	67.89	64.22	66.13	66.13	-0.41%	54,149,870
Jan 9, 2026	62.51	66.63	61.72	66.40	66.40	8.13%	54,805,305
Jan 8, 2026	61.20	64.19	60.50	61.41	61.41	0.23%	49,027,450
Jan 7, 2026	57.95	62.20	57.75	61.27	61.27	5.17%	52,786,110
Jan 6, 2026	57.60	58.47	57.00	58.26	58.26	1.22%	31,042,980
Jan 5, 2026	55.60	57.99	55.60	57.56	57.56	3.66%	32,593,120
Dec 31, 2025	56.75	56.75	55.18	55.53	55.53	-2.15%	21,388,840
Dec 30, 2025	55.10	57.50	54.68	56.75	56.75	2.31%	30,278,010
Dec 29, 2025	56.20	57.10	55.06	55.47	55.47	-0.80%	21,375,312
Dec 26, 2025	56.43	56.70	55.50	55.92	55.92	-1.20%	22,035,720
Dec 25, 2025	56.70	57.20	55.81	56.60	56.60	-0.54%	26,935,030
Dec 24, 2025	55.90	57.99	55.38	56.91	56.91	3.17%	43,072,648
Dec 23, 2025	53.55	55.38	52.80	55.16	55.16	3.01%	29,745,140
Dec 22, 2025	52.48	54.16	52.47	53.55	53.55	2.06%	22,804,920
Dec 19, 2025	53.50	53.71	52.23	52.47	52.47	-0.98%	19,298,205
Dec 18, 2025	55.00	55.10	52.96	52.99	52.99	-5.04%	28,136,480
Dec 17, 2025	53.67	55.96	53.52	55.80	55.80	3.53%	26,089,350
Dec 16, 2025	53.98	55.82	52.68	53.90	53.90	-0.94%	21,904,725
Dec 15, 2025	56.28	56.75	54.22	54.41	54.41	-4.21%	23,851,440
Dec 12, 2025	54.77	56.80	54.00	56.80	56.80	3.71%	31,188,200
Dec 11, 2025	56.45	56.51	54.75	54.77	54.77	-2.89%	22,225,950
Dec 10, 2025	58.00	58.00	55.78	56.40	56.40	-3.64%	32,375,780
Dec 9, 2025	57.31	59.19	57.31	58.53	58.53	3.94%	52,028,460
Dec 8, 2025	54.77	56.68	54.76	56.31	56.31	2.85%	34,241,730
Dec 5, 2025	53.88	55.55	52.86	54.75	54.75	1.61%	27,408,290
Dec 4, 2025	52.83	54.28	52.59	53.88	53.88	0.97%	20,233,330
Dec 3, 2025	53.30	55.06	52.91	53.36	53.36	0.13%	28,991,553
Dec 2, 2025	53.93	54.38	52.86	53.29	53.29	-0.71%	16,954,453
Dec 1, 2025	53.33	54.07	52.51	53.67	53.67	1.02%	19,626,464
Nov 28, 2025	52.10	53.28	51.97	53.13	53.13	2.09%	17,164,178
Nov 27, 2025	52.08	53.85	51.90	52.04	52.04	-0.50%	18,281,518
Nov 26, 2025	51.71	53.11	51.25	52.30	52.30	0.65%	17,638,693
Nov 25, 2025	51.60	53.50	51.60	51.96	51.96	1.52%	22,102,131
Nov 24, 2025	50.28	51.61	49.99	51.18	51.18	2.73%	21,948,330
Nov 21, 2025	51.21	51.99	49.57	49.82	49.82	-5.82%	23,805,510
Nov 20, 2025	54.10	54.87	52.61	52.90	52.90	-1.12%	13,026,170
Nov 19, 2025	54.53	55.20	53.10	53.50	53.50	-1.89%	17,797,570
Nov 18, 2025	54.91	55.70	54.21	54.53	54.53	-0.89%	23,170,120
Nov 17, 2025	54.08	55.85	54.04	55.02	55.02	0.92%	24,125,130
Nov 14, 2025	55.00	55.94	53.80	54.52	54.52	-5.40%	38,957,200
Nov 13, 2025	53.10	57.87	52.41	57.63	57.63	9.52%	48,078,000
Nov 12, 2025	54.15	54.15	51.88	52.62	52.62	-2.92%	21,993,000
Nov 11, 2025	55.32	56.15	53.73	54.20	54.20	-1.79%	23,763,450
Nov 10, 2025	57.02	57.48	54.69	55.19	55.19	-2.61%	25,535,270
Nov 7, 2025	57.05	57.58	56.15	56.67	56.67	-1.70%	30,688,200
Nov 6, 2025	55.69	57.94	55.11	57.65	57.65	3.71%	51,004,390
Nov 5, 2025	52.49	56.21	52.40	55.59	55.59	3.85%	39,212,990
Nov 4, 2025	54.83	55.20	53.05	53.53	53.53	-2.34%	21,284,790
Nov 3, 2025	54.22	54.91	53.00	54.81	54.81	0.42%	28,997,780
Oct 31, 2025	56.01	56.43	54.50	54.58	54.58	-0.84%	31,011,390
Oct 30, 2025	57.00	57.00	54.97	55.04	55.04	-4.04%	41,929,620
Oct 29, 2025	56.60	58.30	55.91	57.36	57.36	1.88%	47,260,830
Oct 28, 2025	57.33	57.79	54.98	56.30	56.30	-5.22%	66,068,000
Oct 27, 2025	67.01	67.95	59.40	59.40	59.40	-10.00%	68,022,630
Oct 24, 2025	62.44	66.38	62.40	66.00	66.00	7.32%	27,443,220
Oct 23, 2025	61.80	62.75	60.32	61.50	61.50	-1.32%	13,561,850
Oct 22, 2025	62.92	63.83	61.68	62.32	62.32	-2.09%	13,282,040
Oct 21, 2025	61.90	63.80	61.56	63.65	63.65	2.66%	20,616,350
Oct 20, 2025	62.25	63.20	61.02	62.00	62.00	1.97%	15,562,300
Oct 17, 2025	65.28	65.42	60.52	60.80	60.80	-7.01%	24,700,190
Oct 16, 2025	66.58	67.26	65.00	65.38	65.38	-1.34%	19,518,100
Oct 15, 2025	62.01	67.36	61.69	66.27	66.27	5.81%	27,162,920
Oct 14, 2025	68.80	69.18	62.21	62.63	62.63	-5.71%	34,913,080
Oct 13, 2025	64.75	67.72	64.68	66.42	66.42	-3.71%	25,482,040
Oct 10, 2025	70.30	71.76	68.88	68.98	68.98	-3.06%	21,025,570
Oct 9, 2025	71.00	73.38	70.00	71.16	71.16	-0.48%	28,756,400