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