Kingsoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.26	28.50	27.76	28.50	28.50	1.14%	11,011,899
Dec 4, 2025	28.20	28.38	27.74	28.18	28.18	0.28%	8,783,408
Dec 3, 2025	28.46	28.46	27.96	28.10	28.10	-1.26%	8,164,940
Dec 2, 2025	28.96	29.00	28.34	28.46	28.46	-2.27%	9,984,333
Dec 1, 2025	28.76	29.16	28.54	29.12	29.12	1.68%	5,919,740
Nov 28, 2025	28.72	28.84	28.46	28.64	28.64	-0.28%	6,930,560
Nov 27, 2025	28.92	29.08	28.62	28.72	28.72	-0.90%	9,051,886
Nov 26, 2025	29.96	29.96	28.82	28.98	28.98	-1.76%	13,270,470
Nov 25, 2025	29.64	30.36	29.34	29.50	29.50	-0.47%	12,842,570
Nov 24, 2025	28.64	29.72	28.32	29.64	29.64	3.49%	16,562,630
Nov 21, 2025	27.96	29.04	27.90	28.64	28.64	0.28%	15,602,930
Nov 20, 2025	30.00	30.00	27.24	28.56	28.56	-7.03%	51,544,730
Nov 19, 2025	31.40	31.60	30.64	30.72	30.72	-1.60%	9,431,464
Nov 18, 2025	31.60	31.76	30.66	31.22	31.22	-1.20%	13,221,370
Nov 17, 2025	31.66	32.06	31.32	31.60	31.60	-0.63%	9,573,200
Nov 14, 2025	31.90	32.26	31.72	31.80	31.80	-1.36%	8,888,505
Nov 13, 2025	31.94	32.54	31.88	32.24	32.24	0.12%	8,020,739
Nov 12, 2025	32.60	32.66	31.88	32.20	32.20	-0.98%	6,557,130
Nov 11, 2025	32.78	32.90	31.96	32.52	32.52	-0.73%	7,306,587
Nov 10, 2025	32.24	32.82	32.02	32.76	32.76	2.95%	8,157,400
Nov 7, 2025	32.36	32.38	31.62	31.82	31.82	-2.63%	10,720,300
Nov 6, 2025	32.76	32.86	32.02	32.68	32.68	0.80%	9,178,470
Nov 5, 2025	32.50	32.64	31.70	32.42	32.42	-2.93%	14,489,380
Nov 4, 2025	33.94	34.42	33.04	33.40	33.40	-1.59%	10,857,440
Nov 3, 2025	34.48	34.58	33.38	33.94	33.94	0.24%	14,155,040
Oct 31, 2025	33.20	34.56	32.70	33.86	33.86	1.93%	23,012,400
Oct 30, 2025	33.30	34.06	32.70	33.22	33.22	-0.78%	19,989,540
Oct 28, 2025	33.02	34.80	32.90	33.48	33.48	3.08%	35,780,550
Oct 27, 2025	32.20	32.66	31.72	32.48	32.48	1.25%	12,348,480
Oct 24, 2025	31.96	32.10	31.50	32.08	32.08	1.91%	10,241,220
Oct 23, 2025	31.92	32.22	30.80	31.48	31.48	-0.19%	15,842,990
Oct 22, 2025	32.64	32.68	31.24	31.54	31.54	-3.84%	15,061,250
Oct 21, 2025	32.04	32.96	31.80	32.80	32.80	3.67%	16,242,290
Oct 20, 2025	32.14	32.14	31.40	31.64	31.64	1.22%	13,060,900
Oct 17, 2025	33.22	33.26	31.12	31.26	31.26	-5.79%	25,373,380
Oct 16, 2025	34.38	34.38	32.92	33.18	33.18	-3.49%	29,263,580
Oct 15, 2025	34.60	35.16	33.88	34.38	34.38	0.23%	29,589,700
Oct 14, 2025	36.80	36.80	33.60	34.30	34.30	-6.18%	51,347,650
Oct 13, 2025	34.20	38.20	33.92	36.56	36.56	13.82%	111,997,100
Oct 10, 2025	33.10	33.10	31.90	32.12	32.12	-3.49%	19,105,210
Oct 9, 2025	33.52	33.86	32.82	33.28	33.28	0.24%	12,072,230
Oct 8, 2025	34.02	34.02	32.50	33.20	33.20	-2.01%	6,298,938
Oct 6, 2025	33.90	34.06	33.16	33.88	33.88	-0.06%	3,373,311
Oct 3, 2025	34.30	34.44	33.64	33.90	33.90	-1.63%	6,000,005
Oct 2, 2025	34.32	35.02	34.16	34.46	34.46	-0.46%	9,180,027
Sep 30, 2025	33.62	34.68	33.62	34.62	34.62	2.37%	13,184,220
Sep 29, 2025	33.90	34.02	32.94	33.82	33.82	0.96%	14,261,510
Sep 26, 2025	35.70	35.70	33.40	33.50	33.50	-7.25%	21,391,600
Sep 25, 2025	35.00	37.00	34.84	36.12	36.12	2.73%	23,057,900
Sep 24, 2025	34.14	35.32	33.62	35.16	35.16	2.87%	11,096,420