Kehua Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	66.69	66.69	60.50	61.48	-	0.46%	1,987,906
Apr 28, 2026	63.40	63.42	60.74	61.20	61.20	-3.55%	21,416,780
Apr 27, 2026	64.64	65.21	62.16	63.45	63.45	-1.84%	27,272,110
Apr 24, 2026	66.69	67.44	63.90	64.64	64.64	-4.28%	32,167,130
Apr 23, 2026	67.85	69.86	66.22	67.53	67.53	-0.22%	40,623,930
Apr 22, 2026	66.42	68.11	66.19	67.68	67.68	0.39%	36,837,290
Apr 21, 2026	63.32	67.50	61.59	67.42	67.42	5.31%	58,346,340
Apr 20, 2026	61.11	64.75	60.70	64.02	64.02	4.27%	33,742,850
Apr 17, 2026	61.59	62.00	60.79	61.40	61.40	-1.06%	19,483,190
Apr 16, 2026	60.43	62.93	60.33	62.06	62.06	2.66%	25,803,740
Apr 15, 2026	61.73	62.00	60.07	60.45	60.45	-0.67%	25,014,000
Apr 14, 2026	60.10	61.46	60.05	60.86	60.86	2.87%	23,816,960
Apr 13, 2026	58.58	59.92	58.50	59.16	59.16	-0.45%	18,076,250
Apr 10, 2026	59.00	60.56	58.54	59.43	59.43	1.12%	27,232,870
Apr 9, 2026	56.81	59.90	56.61	58.77	58.77	2.05%	30,652,330
Apr 8, 2026	54.79	57.60	54.55	57.59	57.59	8.82%	27,056,470
Apr 7, 2026	53.50	53.79	52.80	52.92	52.92	-1.03%	10,992,420
Apr 3, 2026	54.17	54.49	52.91	53.47	53.47	-0.34%	14,054,180
Apr 2, 2026	56.06	56.30	53.28	53.65	53.65	-5.63%	23,682,160
Apr 1, 2026	56.60	57.19	56.03	56.85	56.85	2.75%	18,235,870
Mar 31, 2026	58.15	58.40	55.00	55.33	55.33	-4.83%	24,883,640
Mar 30, 2026	57.03	58.50	55.88	58.14	58.14	-0.15%	20,339,656
Mar 27, 2026	57.05	59.18	56.90	58.23	58.23	-0.34%	18,126,560
Mar 26, 2026	60.58	60.80	58.02	58.43	58.43	-4.43%	23,920,100
Mar 25, 2026	59.75	61.78	59.75	61.14	61.14	3.75%	27,986,310
Mar 24, 2026	60.00	60.37	56.85	58.93	58.93	0.34%	28,939,470
Mar 23, 2026	61.80	63.44	58.56	58.73	58.73	-6.70%	31,311,100
Mar 20, 2026	65.86	66.00	62.90	62.95	62.95	-3.89%	35,936,039
Mar 19, 2026	64.46	67.40	64.39	65.50	65.50	-1.50%	39,624,438
Mar 18, 2026	62.54	66.77	62.54	66.50	66.50	7.41%	47,954,670
Mar 17, 2026	64.52	65.29	61.74	61.91	61.91	-2.92%	29,557,720
Mar 16, 2026	64.00	64.23	60.68	63.77	63.77	-0.45%	35,963,490
Mar 13, 2026	67.74	68.66	63.90	64.06	64.06	-6.30%	53,794,400
Mar 12, 2026	69.13	70.33	67.80	68.37	68.37	0.59%	60,752,040
Mar 11, 2026	69.82	72.82	67.30	67.97	67.97	-2.17%	92,866,000
Mar 10, 2026	64.60	69.48	62.69	69.48	69.48	10.01%	78,431,575
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