Skip to main content
Ken Holding Co., Ltd. (SHE:300126)
China flag China · Delayed Price · Currency is CNY
9.12
+0.35 (3.99%)
Mar 10, 2026, 3:04 PM CST

Ken Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.669.108.669.06-3.31%2,284,202
Mar 9, 20268.929.038.638.778.77-1.68%4,553,400
Mar 6, 20268.668.938.658.928.922.53%4,435,100
Mar 5, 20268.528.918.438.708.704.19%6,824,800
Mar 4, 20268.508.548.178.358.35-2.22%6,500,642
Mar 3, 20268.888.968.508.548.54-2.73%5,422,600
Mar 2, 20269.069.108.678.788.78-3.52%5,933,800
Feb 27, 20268.949.268.899.109.101.34%6,473,100
Feb 26, 20269.129.168.938.988.98-1.54%3,273,560
Feb 25, 20269.219.229.089.129.12-0.87%4,514,700
Feb 24, 20269.059.239.059.209.202.56%5,576,300
Feb 13, 20268.929.118.868.978.970.56%3,987,400
Feb 12, 20269.099.148.858.928.92-1.76%4,940,200
Feb 11, 20269.119.199.049.089.080.11%3,928,200
Feb 10, 20269.169.169.069.079.07-0.33%3,967,600
Feb 9, 20269.169.229.089.109.100.22%4,498,000
Feb 6, 20268.779.228.659.089.083.89%7,082,500
Feb 5, 20268.908.938.748.748.74-1.35%3,010,300
Feb 4, 20268.808.958.768.868.860.11%4,986,800
Feb 3, 20268.658.858.628.858.853.03%6,316,200
Feb 2, 20268.848.858.458.598.59-3.37%7,584,577
Jan 30, 20268.778.978.648.898.892.30%7,144,400
Jan 29, 20268.889.028.658.698.69-2.25%6,667,100
Jan 28, 20269.069.158.808.898.89-1.88%8,294,800
Jan 27, 20269.249.328.929.069.06-1.84%6,876,321
Jan 26, 20269.319.569.149.239.23-1.60%10,491,800
Jan 23, 20269.619.639.339.389.38-2.09%10,198,320
Jan 22, 20269.479.979.139.589.581.16%20,630,600
Jan 21, 20269.099.759.019.479.474.07%18,344,780
Jan 20, 20268.809.728.799.109.104.36%17,909,305
Jan 19, 20268.678.758.558.728.720.58%5,100,300
Jan 16, 20268.658.738.518.678.671.40%5,973,600
Jan 15, 20268.688.748.538.558.55-1.84%5,448,300
Jan 14, 20268.798.898.558.718.71-1.02%7,616,804
Jan 13, 20269.019.208.668.808.80-1.90%9,271,100
Jan 12, 20268.659.108.528.978.973.94%9,484,400
Jan 9, 20268.698.758.488.638.63-0.12%6,573,501
Jan 8, 20268.238.708.218.648.644.98%10,578,118
Jan 7, 20268.328.378.238.238.23-1.08%5,859,445
Jan 6, 20268.408.488.318.328.32-1.30%5,633,917
Jan 5, 20268.568.598.388.438.43-1.52%5,206,800
Dec 31, 20258.608.658.378.568.560.12%5,316,900
Dec 30, 20258.508.618.338.558.55-6,263,100
Dec 29, 20258.338.658.248.558.552.52%7,574,700
Dec 26, 20258.478.508.308.348.34-0.71%4,562,400
Dec 25, 20258.468.508.318.408.40-3,771,300
Dec 24, 20258.308.478.278.408.401.57%3,862,900
Dec 23, 20258.388.428.238.278.27-1.43%4,591,800
Dec 22, 20258.558.678.388.398.39-1.41%4,820,300
Dec 19, 20258.478.688.478.518.510.95%3,796,300
Dec 18, 20258.308.618.258.438.431.08%4,854,700
Dec 17, 20258.438.458.168.348.34-0.12%5,708,000
Dec 16, 20258.788.788.308.358.35-3.91%4,556,300
Dec 15, 20258.568.858.418.698.691.52%6,485,500
Dec 12, 20258.818.838.508.568.56-2.73%6,622,800
Dec 11, 20259.019.058.758.808.80-1.90%5,096,100
Dec 10, 20259.189.218.958.978.97-2.18%5,689,900
Dec 9, 20259.229.319.119.179.17-0.33%3,632,200
Dec 8, 20259.339.399.169.209.20-0.97%5,500,700
Dec 5, 20259.289.389.069.299.290.32%6,391,100
Dec 4, 20259.489.609.249.269.26-1.80%4,748,000
Dec 3, 20259.559.659.369.439.43-1.57%4,331,960
Dec 2, 20259.849.849.519.589.58-1.64%6,349,170
Dec 1, 20259.8210.099.689.749.74-0.41%8,755,142
Nov 28, 20259.539.889.489.789.782.09%7,025,842
Nov 27, 20259.579.669.469.589.58-6,655,600
Nov 26, 20259.389.879.389.589.582.46%9,444,100
Nov 25, 20258.969.508.919.359.355.53%8,674,517
Nov 24, 20258.828.938.708.868.862.55%5,335,700
Nov 21, 20259.009.168.618.648.64-5.05%6,205,017
Nov 20, 20259.259.449.059.109.10-0.76%4,835,417
Nov 19, 20259.459.559.139.179.17-2.86%5,725,442
Nov 18, 20259.409.509.329.449.440.43%4,901,700
Nov 17, 20259.659.689.349.409.40-2.59%6,210,600
Nov 14, 20259.279.889.279.659.652.77%8,223,600
Nov 13, 20259.379.509.289.399.390.43%4,467,800
Nov 12, 20259.409.509.289.359.35-0.53%4,296,700
Nov 11, 20259.499.579.349.409.40-0.21%4,833,701
Nov 10, 20259.579.639.369.429.42-1.57%5,258,800
Nov 7, 20259.829.829.509.579.57-1.44%5,447,700
Nov 6, 20259.629.739.449.719.711.04%6,142,800
Nov 5, 20259.589.839.579.619.61-0.72%5,690,851
Nov 4, 20259.899.899.599.689.68-1.63%6,593,551
Nov 3, 20259.7410.259.689.849.842.82%13,028,700
Oct 31, 20259.299.609.199.579.573.68%7,965,300
Oct 30, 20259.579.609.229.239.23-3.75%8,389,900
Oct 29, 20259.729.789.509.599.59-2.24%7,960,300
Oct 28, 20259.739.819.609.819.810.51%7,981,400
Oct 27, 20259.8510.189.699.769.760.31%10,726,300
Oct 24, 20259.9510.109.709.739.73-2.99%11,128,300
Oct 23, 20259.9010.059.5910.0310.031.93%9,587,251
Oct 22, 20259.9810.039.779.849.84-1.40%7,423,300
Oct 21, 20259.8710.039.679.989.981.42%9,892,761
Oct 20, 20259.6210.109.629.849.843.04%14,603,250
Oct 17, 202510.1310.189.479.559.55-5.16%14,369,200
Oct 16, 202510.3110.5610.0310.0710.07-2.04%15,257,500
Oct 15, 202510.0810.339.7010.2810.282.49%15,136,290
Oct 14, 20259.9410.209.8810.0310.031.21%16,091,540
Oct 13, 20259.5010.039.359.919.91-2.17%17,062,800
Oct 10, 20259.6010.609.5010.1310.134.87%25,455,000