Kehua Data Co., Ltd. (SHE:002335)
China
· Delayed Price · Currency is CNY 54.75
+0.87 (1.61%)
At close: Dec 5, 2025
Kehua Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 73.60 | 74.40 | 71.18 | 71.50 | 71.50 | -3.56% | 36,735,870 |
| Sep 29, 2025 | 73.00 | 75.90 | 72.26 | 74.14 | 74.14 | 0.05% | 29,873,940 |
| Sep 26, 2025 | 76.88 | 79.15 | 74.01 | 74.10 | 74.10 | -3.77% | 32,760,540 |
| Sep 25, 2025 | 73.50 | 78.90 | 72.30 | 77.00 | 77.00 | 4.99% | 49,531,440 |
| Sep 24, 2025 | 74.17 | 74.50 | 71.50 | 73.34 | 73.34 | -3.59% | 42,362,950 |
| Sep 23, 2025 | 74.58 | 77.38 | 72.45 | 76.07 | 76.07 | 5.80% | 53,976,950 |
| Sep 22, 2025 | 73.93 | 73.93 | 67.80 | 71.90 | 71.90 | -2.43% | 50,043,960 |
| Sep 19, 2025 | 71.00 | 74.99 | 69.85 | 73.69 | 73.69 | 5.29% | 49,889,460 |
| Sep 18, 2025 | 71.31 | 73.70 | 68.01 | 69.99 | 69.99 | -1.81% | 48,729,380 |
| Sep 17, 2025 | 69.47 | 72.77 | 67.30 | 71.28 | 71.28 | 2.41% | 49,618,250 |
| Sep 16, 2025 | 68.30 | 71.33 | 68.18 | 69.60 | 69.60 | -1.07% | 45,893,750 |
| Sep 15, 2025 | 69.00 | 70.96 | 66.30 | 70.35 | 70.35 | 1.90% | 82,174,540 |
| Sep 12, 2025 | 67.01 | 69.04 | 66.40 | 69.04 | 69.04 | 10.01% | 14,200,870 |
| Sep 11, 2025 | 57.57 | 62.76 | 57.05 | 62.76 | 62.76 | 10.01% | 40,485,850 |
| Sep 10, 2025 | 55.05 | 57.58 | 55.05 | 57.05 | 57.05 | 2.61% | 40,463,860 |
| Sep 9, 2025 | 54.48 | 57.40 | 53.10 | 55.60 | 55.60 | 3.52% | 44,756,860 |
| Sep 8, 2025 | 56.60 | 56.80 | 53.51 | 53.71 | 53.71 | -2.35% | 38,667,510 |
| Sep 5, 2025 | 49.90 | 55.00 | 49.71 | 55.00 | 55.00 | 10.00% | 44,032,770 |
| Sep 4, 2025 | 53.40 | 55.15 | 48.89 | 50.00 | 50.00 | -5.55% | 38,862,670 |
| Sep 3, 2025 | 53.00 | 54.49 | 51.84 | 52.94 | 52.94 | -0.47% | 32,413,370 |
| Sep 2, 2025 | 57.33 | 58.78 | 52.67 | 53.19 | 53.19 | -7.19% | 50,682,370 |
| Sep 1, 2025 | 61.39 | 63.55 | 56.06 | 57.31 | 57.31 | -0.86% | 58,937,550 |
| Aug 29, 2025 | 58.97 | 59.03 | 56.10 | 57.81 | 57.81 | 0.02% | 43,582,660 |
| Aug 28, 2025 | 53.60 | 58.45 | 53.45 | 57.80 | 57.80 | 6.39% | 62,188,200 |
| Aug 27, 2025 | 53.00 | 57.15 | 52.98 | 54.33 | 54.33 | 4.58% | 74,885,620 |
| Aug 26, 2025 | 51.08 | 52.99 | 50.83 | 51.95 | 51.95 | 0.25% | 32,634,060 |
| Aug 25, 2025 | 52.89 | 54.38 | 51.55 | 51.82 | 51.82 | -0.35% | 49,749,530 |
| Aug 22, 2025 | 49.58 | 52.50 | 49.51 | 52.00 | 52.00 | 3.38% | 44,683,360 |
| Aug 21, 2025 | 50.60 | 51.26 | 48.50 | 50.30 | 50.30 | -0.65% | 43,195,450 |
| Aug 20, 2025 | 51.01 | 51.22 | 48.51 | 50.63 | 50.63 | -4.11% | 54,938,950 |
| Aug 19, 2025 | 53.25 | 54.37 | 51.35 | 52.80 | 52.80 | 1.54% | 54,884,160 |
| Aug 18, 2025 | 49.05 | 53.11 | 48.82 | 52.00 | 52.00 | 7.71% | 62,105,210 |
| Aug 15, 2025 | 46.29 | 48.73 | 46.29 | 48.28 | 48.28 | 4.46% | 47,985,210 |
| Aug 14, 2025 | 47.99 | 48.82 | 46.09 | 46.22 | 46.22 | -3.06% | 52,968,440 |
| Aug 13, 2025 | 44.99 | 48.31 | 44.12 | 47.68 | 47.68 | 7.15% | 64,229,620 |
| Aug 12, 2025 | 44.30 | 44.61 | 43.20 | 44.50 | 44.50 | 0.77% | 42,805,990 |
| Aug 11, 2025 | 42.67 | 45.21 | 42.51 | 44.16 | 44.16 | 3.52% | 51,794,270 |
| Aug 8, 2025 | 42.20 | 43.17 | 41.38 | 42.66 | 42.66 | 1.11% | 39,132,750 |
| Aug 7, 2025 | 42.74 | 43.33 | 41.88 | 42.19 | 42.19 | -1.29% | 22,622,140 |
| Aug 6, 2025 | 42.19 | 43.78 | 41.88 | 42.74 | 42.74 | 1.04% | 28,404,170 |
| Aug 5, 2025 | 42.31 | 43.08 | 41.31 | 42.30 | 42.30 | -0.09% | 23,756,970 |
| Aug 4, 2025 | 40.62 | 43.00 | 40.44 | 42.34 | 42.34 | 3.02% | 29,173,480 |
| Aug 1, 2025 | 42.44 | 42.80 | 40.80 | 41.10 | 41.10 | -2.72% | 30,120,070 |
| Jul 31, 2025 | 41.00 | 43.39 | 41.00 | 42.25 | 42.25 | 2.55% | 42,049,860 |
| Jul 30, 2025 | 42.30 | 42.37 | 41.13 | 41.20 | 41.20 | -3.51% | 18,718,410 |
| Jul 29, 2025 | 42.00 | 42.73 | 40.68 | 42.70 | 42.70 | 0.80% | 28,736,150 |
| Jul 28, 2025 | 42.90 | 43.13 | 42.01 | 42.36 | 42.36 | -0.33% | 21,019,860 |
| Jul 25, 2025 | 41.85 | 42.53 | 41.45 | 42.50 | 42.50 | 1.99% | 23,923,050 |
| Jul 24, 2025 | 41.55 | 41.77 | 41.28 | 41.67 | 41.67 | 0.56% | 17,516,050 |
| Jul 23, 2025 | 41.58 | 42.03 | 41.14 | 41.44 | 41.44 | -0.29% | 18,879,870 |
| Jul 22, 2025 | 41.96 | 42.13 | 41.27 | 41.56 | 41.56 | -1.38% | 19,190,880 |
| Jul 21, 2025 | 43.21 | 43.40 | 41.89 | 42.14 | 42.14 | -2.48% | 22,340,610 |
| Jul 18, 2025 | 44.30 | 44.38 | 43.08 | 43.21 | 43.21 | -1.55% | 24,136,510 |
| Jul 17, 2025 | 42.64 | 44.13 | 42.16 | 43.89 | 43.89 | 1.22% | 27,437,090 |
| Jul 16, 2025 | 43.08 | 44.40 | 42.88 | 43.36 | 43.36 | 0.67% | 43,685,800 |
| Jul 15, 2025 | 40.50 | 44.30 | 40.50 | 43.07 | 43.07 | 6.95% | 65,200,130 |
| Jul 14, 2025 | 40.02 | 40.90 | 40.02 | 40.27 | 40.27 | 1.92% | 19,378,060 |
| Jul 11, 2025 | 39.24 | 39.68 | 38.83 | 39.51 | 39.51 | 0.25% | 16,755,330 |