Skip to main content
Ken Holding Co., Ltd. (SHE:300126)
China flag China · Delayed Price · Currency is CNY
7.97
+0.11 (1.40%)
Apr 29, 2026, 3:04 PM CST

Ken Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.868.037.817.977.971.40%5,387,200
Apr 28, 20267.877.937.757.867.86-0.25%5,845,400
Apr 27, 20267.657.907.457.887.882.47%6,531,501
Apr 24, 20267.437.787.387.697.693.22%8,162,800
Apr 23, 20267.617.657.417.457.45-2.87%5,957,600
Apr 22, 20267.687.747.637.677.67-1.03%3,094,400
Apr 21, 20267.807.817.637.757.75-0.39%3,177,500
Apr 20, 20267.707.857.637.787.781.04%4,493,200
Apr 17, 20267.827.887.577.707.70-2.28%4,790,100
Apr 16, 20267.727.927.627.887.882.47%4,794,700
Apr 15, 20267.817.977.697.697.69-1.16%3,147,000
Apr 14, 20267.977.997.717.787.78-0.51%2,844,300
Apr 13, 20267.847.937.737.827.82-0.38%3,782,000
Apr 10, 20267.908.027.827.857.850.77%2,592,100
Apr 9, 20267.927.977.757.797.79-2.14%3,702,200
Apr 8, 20267.707.987.707.967.965.85%4,706,100
Apr 7, 20267.347.607.207.527.522.17%4,093,100
Apr 3, 20267.707.707.307.367.36-3.79%4,288,302
Apr 2, 20267.847.847.527.657.65-2.05%4,127,061
Apr 1, 20267.918.057.747.817.811.43%3,793,800
Mar 31, 20267.978.037.687.707.70-2.04%3,809,500
Mar 30, 20267.827.917.617.867.860.51%3,442,832
Mar 27, 20267.667.887.407.827.821.96%4,418,000
Mar 26, 20267.887.977.617.677.67-2.29%3,982,700
Mar 25, 20267.858.017.797.857.851.42%4,423,770
Mar 24, 20267.607.777.347.747.746.76%7,126,000
Mar 23, 20267.687.877.147.257.25-7.99%9,439,272
Mar 20, 20268.358.457.877.887.88-5.17%6,686,700
Mar 19, 20268.628.638.288.318.31-4.04%4,612,064
Mar 18, 20268.588.718.438.668.661.88%3,793,400
Mar 17, 20268.768.858.468.508.50-2.97%3,706,573
Mar 16, 20268.728.878.628.768.760.11%3,774,890
Mar 13, 20268.798.998.728.758.75-0.57%4,380,400
Mar 12, 20269.039.108.778.808.80-2.55%4,231,900
Mar 11, 20269.129.239.039.039.03-0.99%3,394,402
Mar 10, 20268.859.148.859.129.123.99%4,891,902
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