Kehua Data Co., Ltd. - 002335.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	76.88	74.1	74.1	79.15	74.01	33.08M
September 25, 2025	73.5	77	77	78.9	72.3	49.97M
September 24, 2025	74.17	73.34	73.34	74.5	71.5	42.86M
September 23, 2025	74.58	76.07	76.07	77.38	72.45	53.98M
September 22, 2025	73.93	71.9	71.9	73.93	67.8	50.04M
September 19, 2025	71	73.69	73.69	74.99	69.85	50.32M
September 18, 2025	67.01	69.99	69.99	73.7	67.01	49.14M
September 17, 2025	69.47	71.28	71.28	72.77	67.3	50.09M
September 16, 2025	68.3	69.6	69.6	71.33	68.18	46.34M
September 15, 2025	69	70.35	70.35	70.96	66.3	82.91M
September 12, 2025	67.01	69.04	69.04	69.04	66.4	14.2M
September 11, 2025	57.57	62.76	62.76	62.76	57.05	40.53M
September 10, 2025	55.05	57.05	57.05	57.58	55.05	40.9M
September 09, 2025	54.48	55.6	55.6	57.4	53.1	44.76M
September 08, 2025	56.6	53.71	53.71	56.8	53.51	39.01M
September 05, 2025	49.9	55	55	55	49.71	44.05M
September 04, 2025	53.4	50	50	55.15	48.89	38.86M
September 03, 2025	53	52.94	52.94	54.49	51.84	32.65M
September 02, 2025	57.33	53.19	53.19	58.78	52.67	50.97M
September 01, 2025	61.39	57.31	57.31	63.55	56.06	58.94M
August 29, 2025	58.97	57.81	57.81	59.03	56.1	44.02M
August 28, 2025	53.6	57.8	57.8	58.45	53.45	62.9M
August 27, 2025	53	54.33	54.33	57.15	52.98	75.39M
August 26, 2025	51.08	51.95	51.95	52.99	50.83	32.91M
August 25, 2025	52.89	51.82	51.82	54.38	51.55	49.75M
August 22, 2025	49.58	52	52	52.5	49.51	45.34M
August 21, 2025	50.6	50.3	50.3	51.26	48.5	43.66M
August 20, 2025	51.01	50.63	50.63	51.22	48.51	54.94M
August 19, 2025	53.25	52.8	52.8	54.37	51.35	55.45M
August 18, 2025	49.05	52	52	53.11	48.82	62.59M
August 15, 2025	46.29	48.28	48.28	48.73	46.29	47.99M
August 14, 2025	47.99	46.22	46.22	48.82	46.09	53.31M
August 13, 2025	44.99	47.68	47.68	48.31	44.12	64.6M
August 12, 2025	44.3	44.5	44.5	44.61	43.2	43.57M
August 11, 2025	42.67	44.16	44.16	45.21	42.51	52.09M
August 08, 2025	42.2	42.66	42.66	43.17	41.38	39.13M
August 07, 2025	42.74	42.19	42.19	43.33	41.88	22.84M
August 06, 2025	42.19	42.74	42.74	43.78	41.88	28.71M
August 05, 2025	42.31	42.3	42.3	43.08	41.31	24.01M
August 04, 2025	40.62	42.34	42.34	43	40.44	29.17M
August 01, 2025	42.44	41.1	41.1	42.8	40.8	30.12M
July 31, 2025	41	42.25	42.25	43.39	41	42.35M
July 30, 2025	42.3	41.2	41.2	42.37	41.13	18.72M
July 29, 2025	42	42.7	42.7	42.73	40.68	28.94M
July 28, 2025	42.9	42.36	42.36	43.13	42.01	21.17M
July 25, 2025	41.85	42.5	42.5	42.53	41.45	24.17M
July 24, 2025	41.55	41.67	41.67	41.77	41.28	17.73M
July 23, 2025	41.58	41.44	41.44	42.03	41.14	19.1M
July 22, 2025	41.96	41.56	41.56	42.13	41.27	19.36M
July 21, 2025	43.21	42.14	42.14	43.4	41.89	22.59M
July 18, 2025	44.3	43.21	43.21	44.38	43.08	24.14M
July 17, 2025	42.64	43.89	43.89	44.13	42.16	27.64M
July 16, 2025	43.08	43.36	43.36	44.4	42.88	43.98M
July 15, 2025	40.5	43.07	43.07	44.3	40.5	65.47M
July 14, 2025	40.02	40.27	40.27	40.9	40.02	19.55M
July 11, 2025	39.24	39.51	39.51	39.68	38.83	16.88M
July 10, 2025	39.5	39.41	39.41	39.67	38.81	13.68M
July 09, 2025	40.3	39.61	39.61	40.3	39.4	18.08M
July 08, 2025	39.8	40.45	40.45	40.47	39.17	18.38M
July 07, 2025	40.2	39.64	39.64	41.36	39.47	18.67M

Kehua Data Co., Ltd. (002335.SZ) SHZ