Kehua Holdings Co.,Ltd (603161.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 16.20 | 16.54 | 16.20 | 16.53 | 16.53 | 3,968,700 |
| 08 May 2024 | 16.40 | 16.62 | 16.22 | 16.39 | 16.39 | 4,048,400 |
| 07 May 2024 | 16.49 | 16.59 | 16.31 | 16.42 | 16.42 | 5,536,290 |
| 06 May 2024 | 16.50 | 16.66 | 16.24 | 16.63 | 16.63 | 10,177,001 |
| 30 Apr 2024 | 16.03 | 16.85 | 15.99 | 16.32 | 16.32 | 14,870,801 |
| 29 Apr 2024 | 15.00 | 15.32 | 14.85 | 15.32 | 15.32 | 4,951,744 |
| 26 Apr 2024 | 14.75 | 15.02 | 14.61 | 14.98 | 14.98 | 4,897,243 |
| 25 Apr 2024 | 14.75 | 14.97 | 14.70 | 14.76 | 14.76 | 3,942,401 |
| 24 Apr 2024 | 14.36 | 14.99 | 14.31 | 14.91 | 14.91 | 5,751,722 |
| 23 Apr 2024 | 14.40 | 14.65 | 14.19 | 14.36 | 14.36 | 4,789,900 |
| 22 Apr 2024 | 14.50 | 14.79 | 14.12 | 14.30 | 14.30 | 8,203,330 |
| 19 Apr 2024 | 16.02 | 16.02 | 14.90 | 14.90 | 14.90 | 15,425,850 |
| 18 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1,648,999 |
| 17 Apr 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1,035,600 |
| 16 Apr 2024 | 13.47 | 13.48 | 12.32 | 12.52 | 12.52 | 4,330,333 |
| 15 Apr 2024 | 14.50 | 14.60 | 13.05 | 13.68 | 13.68 | 4,342,300 |
| 12 Apr 2024 | 14.67 | 14.82 | 14.37 | 14.45 | 14.45 | 1,766,400 |
| 11 Apr 2024 | 14.72 | 14.87 | 14.42 | 14.60 | 14.60 | 1,875,078 |
| 10 Apr 2024 | 15.10 | 15.16 | 14.53 | 14.74 | 14.74 | 2,439,278 |
| 09 Apr 2024 | 14.76 | 15.16 | 14.62 | 15.16 | 15.16 | 2,366,400 |
| 08 Apr 2024 | 15.22 | 15.38 | 14.70 | 14.76 | 14.76 | 2,802,600 |
| 03 Apr 2024 | 15.21 | 15.39 | 14.70 | 15.30 | 15.30 | 3,157,158 |
| 02 Apr 2024 | 15.34 | 15.44 | 15.13 | 15.28 | 15.28 | 2,800,600 |
| 01 Apr 2024 | 15.15 | 15.35 | 15.02 | 15.18 | 15.18 | 3,497,139 |
| 29 Mar 2024 | 14.88 | 15.20 | 14.82 | 15.15 | 15.15 | 2,113,400 |
| 28 Mar 2024 | 14.04 | 14.93 | 14.04 | 14.86 | 14.86 | 3,855,100 |
| 27 Mar 2024 | 14.60 | 14.65 | 14.02 | 14.08 | 14.08 | 2,313,523 |
| 26 Mar 2024 | 14.52 | 14.74 | 14.31 | 14.62 | 14.62 | 3,111,800 |
| 25 Mar 2024 | 14.75 | 14.90 | 14.36 | 14.38 | 14.38 | 3,077,700 |
| 22 Mar 2024 | 14.96 | 15.08 | 14.60 | 14.76 | 14.76 | 2,652,733 |
| 21 Mar 2024 | 14.92 | 15.10 | 14.73 | 14.99 | 14.99 | 3,092,278 |
| 20 Mar 2024 | 14.81 | 15.01 | 14.80 | 14.91 | 14.91 | 2,422,779 |
| 19 Mar 2024 | 14.64 | 15.17 | 14.60 | 14.81 | 14.81 | 3,591,600 |
| 18 Mar 2024 | 14.26 | 14.73 | 14.23 | 14.69 | 14.69 | 3,332,000 |
| 15 Mar 2024 | 13.91 | 14.22 | 13.80 | 14.21 | 14.21 | 2,424,999 |
| 14 Mar 2024 | 14.01 | 14.23 | 13.79 | 13.98 | 13.98 | 2,638,633 |
| 13 Mar 2024 | 14.06 | 14.35 | 13.95 | 14.09 | 14.09 | 3,146,399 |
| 12 Mar 2024 | 13.68 | 14.12 | 13.67 | 14.10 | 14.10 | 4,244,800 |
| 11 Mar 2024 | 13.32 | 13.67 | 13.31 | 13.66 | 13.66 | 2,606,200 |
| 08 Mar 2024 | 13.30 | 13.47 | 13.15 | 13.39 | 13.39 | 1,561,408 |
| 07 Mar 2024 | 13.45 | 13.56 | 13.22 | 13.30 | 13.30 | 2,609,821 |
| 06 Mar 2024 | 13.06 | 13.56 | 13.00 | 13.34 | 13.34 | 2,885,230 |
| 05 Mar 2024 | 13.42 | 13.51 | 13.20 | 13.21 | 13.21 | 3,149,300 |
| 04 Mar 2024 | 13.75 | 14.00 | 13.34 | 13.58 | 13.58 | 3,563,530 |
| 01 Mar 2024 | 13.42 | 13.77 | 13.39 | 13.75 | 13.75 | 4,422,100 |
| 29 Feb 2024 | 12.46 | 13.33 | 12.46 | 13.30 | 13.30 | 3,615,630 |
| 28 Feb 2024 | 14.00 | 14.24 | 12.70 | 12.76 | 12.76 | 6,756,775 |
| 27 Feb 2024 | 13.50 | 14.05 | 13.45 | 14.02 | 14.02 | 3,339,730 |
| 26 Feb 2024 | 13.23 | 13.93 | 13.07 | 13.54 | 13.54 | 4,627,578 |
| 23 Feb 2024 | 12.80 | 13.27 | 12.70 | 13.22 | 13.22 | 4,187,200 |
| 22 Feb 2024 | 12.44 | 12.80 | 12.43 | 12.80 | 12.80 | 3,015,205 |
| 21 Feb 2024 | 12.15 | 12.98 | 12.10 | 12.54 | 12.54 | 4,165,905 |
| 20 Feb 2024 | 12.02 | 12.39 | 11.83 | 12.34 | 12.34 | 3,379,021 |
| 19 Feb 2024 | 12.11 | 12.36 | 11.70 | 12.14 | 12.14 | 4,535,847 |
| 08 Feb 2024 | 10.62 | 11.73 | 10.61 | 11.73 | 11.73 | 5,714,523 |
| 07 Feb 2024 | 11.17 | 11.30 | 10.36 | 10.66 | 10.66 | 4,363,269 |
| 06 Feb 2024 | 10.68 | 11.60 | 10.00 | 11.26 | 11.26 | 4,390,932 |
| 05 Feb 2024 | 12.00 | 12.20 | 11.09 | 11.09 | 11.09 | 4,617,599 |
| 02 Feb 2024 | 13.05 | 13.46 | 12.00 | 12.32 | 12.32 | 3,976,900 |
| 01 Feb 2024 | 13.00 | 13.35 | 12.72 | 13.10 | 13.10 | 2,967,630 |
| 31 Jan 2024 | 13.70 | 14.06 | 13.18 | 13.25 | 13.25 | 3,539,200 |
| 30 Jan 2024 | 14.45 | 14.57 | 13.82 | 13.86 | 13.86 | 3,733,407 |
| 29 Jan 2024 | 15.64 | 15.64 | 14.51 | 14.52 | 14.52 | 5,673,300 |
| 26 Jan 2024 | 16.06 | 16.16 | 15.47 | 15.64 | 15.64 | 6,779,941 |
| 25 Jan 2024 | 15.88 | 16.26 | 15.66 | 16.17 | 16.17 | 8,095,997 |
| 24 Jan 2024 | 15.67 | 16.56 | 15.43 | 16.00 | 16.00 | 9,438,904 |
| 23 Jan 2024 | 15.79 | 15.79 | 14.57 | 15.48 | 15.48 | 10,725,068 |
| 22 Jan 2024 | 15.61 | 17.26 | 15.61 | 16.19 | 16.19 | 12,316,488 |
| 19 Jan 2024 | 15.22 | 16.19 | 14.98 | 15.69 | 15.69 | 5,251,600 |
| 18 Jan 2024 | 15.16 | 15.45 | 14.72 | 15.20 | 15.20 | 2,911,400 |
| 17 Jan 2024 | 15.63 | 15.75 | 15.30 | 15.30 | 15.30 | 1,522,300 |
| 16 Jan 2024 | 15.81 | 15.87 | 15.46 | 15.73 | 15.73 | 1,776,000 |
| 15 Jan 2024 | 15.80 | 15.89 | 15.60 | 15.81 | 15.81 | 1,290,500 |
| 12 Jan 2024 | 15.98 | 16.12 | 15.77 | 15.82 | 15.82 | 1,905,100 |
| 11 Jan 2024 | 15.60 | 16.01 | 15.46 | 16.00 | 16.00 | 1,976,621 |
| 10 Jan 2024 | 15.79 | 15.79 | 15.50 | 15.60 | 15.60 | 1,542,021 |
| 09 Jan 2024 | 15.60 | 15.92 | 15.46 | 15.73 | 15.73 | 1,745,200 |
| 08 Jan 2024 | 15.79 | 15.87 | 15.60 | 15.60 | 15.60 | 1,539,800 |
| 05 Jan 2024 | 15.96 | 16.26 | 15.73 | 15.77 | 15.77 | 2,312,500 |
| 04 Jan 2024 | 15.99 | 16.15 | 15.86 | 16.00 | 16.00 | 1,616,400 |
| 03 Jan 2024 | 16.09 | 16.10 | 15.81 | 15.94 | 15.94 | 2,251,300 |
| 02 Jan 2024 | 15.92 | 16.18 | 15.92 | 16.06 | 16.06 | 2,594,721 |
| 29 Dec 2023 | 15.76 | 16.02 | 15.68 | 15.98 | 15.98 | 3,230,700 |
| 28 Dec 2023 | 15.51 | 15.84 | 15.36 | 15.76 | 15.76 | 2,929,200 |
| 27 Dec 2023 | 15.46 | 15.63 | 15.33 | 15.57 | 15.57 | 2,113,000 |
| 26 Dec 2023 | 15.75 | 15.75 | 15.30 | 15.42 | 15.42 | 2,119,900 |
| 25 Dec 2023 | 15.77 | 15.77 | 15.31 | 15.70 | 15.70 | 2,591,100 |
| 22 Dec 2023 | 15.95 | 15.95 | 15.51 | 15.60 | 15.60 | 2,543,300 |
| 21 Dec 2023 | 15.89 | 16.07 | 15.48 | 15.90 | 15.90 | 3,552,200 |
| 20 Dec 2023 | 15.96 | 16.24 | 15.89 | 15.96 | 15.96 | 3,231,900 |
| 19 Dec 2023 | 16.18 | 16.25 | 15.69 | 15.95 | 15.95 | 4,460,300 |
| 18 Dec 2023 | 16.59 | 16.78 | 16.09 | 16.20 | 16.20 | 5,813,900 |
| 15 Dec 2023 | 17.05 | 17.07 | 16.58 | 16.67 | 16.67 | 5,205,800 |
| 14 Dec 2023 | 17.70 | 17.93 | 16.83 | 16.85 | 16.85 | 9,220,700 |
| 13 Dec 2023 | 17.82 | 17.99 | 17.47 | 17.82 | 17.82 | 7,402,090 |
| 12 Dec 2023 | 17.66 | 18.25 | 17.64 | 18.04 | 18.04 | 8,315,321 |
| 11 Dec 2023 | 17.80 | 17.92 | 17.33 | 17.85 | 17.85 | 10,387,200 |
| 08 Dec 2023 | 18.45 | 18.62 | 18.06 | 18.17 | 18.17 | 11,181,800 |
| 07 Dec 2023 | 19.79 | 20.02 | 18.25 | 18.50 | 18.50 | 22,922,445 |
| 06 Dec 2023 | 17.17 | 18.99 | 17.16 | 18.99 | 18.99 | 8,490,468 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.