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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	61.52	64.35	64.35	66.21	61.52	48.68M
January 13, 2026	65.73	61.53	61.53	65.8	61.43	45.43M
January 12, 2026	67	66.13	66.13	67.89	64.22	54.15M
January 09, 2026	62.51	66.4	66.4	66.63	61.72	55.26M
January 08, 2026	61.2	61.41	61.41	64.19	60.5	49.46M
January 07, 2026	57.95	61.27	61.27	62.2	57.75	52.79M
January 06, 2026	57.6	58.26	58.26	58.47	57	31.36M
January 05, 2026	55.6	57.56	57.56	57.99	55.6	32.59M
December 31, 2025	56.75	55.53	55.53	56.75	55.18	21.57M
December 30, 2025	55.1	56.75	56.75	57.5	54.68	30.47M
December 29, 2025	56.2	55.47	55.47	57.1	55.06	21.38M
December 26, 2025	56.43	55.92	55.92	56.7	55.5	22.23M
December 25, 2025	56.7	56.6	56.6	57.2	55.81	27.19M
December 24, 2025	55.9	56.91	56.91	57.99	55.38	43.49M
December 23, 2025	53.55	55.16	55.16	55.38	52.8	30.18M
December 22, 2025	52.48	53.55	53.55	54.16	52.47	22.8M
December 19, 2025	53.5	52.47	52.47	53.71	52.23	19.52M
December 18, 2025	55	52.99	52.99	55.1	52.96	28.51M
December 17, 2025	53.67	55.8	55.8	55.96	53.52	26.39M
December 16, 2025	53.98	53.9	53.9	55.82	52.68	22.02M
December 15, 2025	56.28	54.41	54.41	56.75	54.22	24.02M
December 12, 2025	54.77	56.8	56.8	56.8	54	31.19M
December 11, 2025	56.45	54.77	54.77	56.51	54.75	22.53M
December 10, 2025	58	56.4	56.4	58	55.78	32.69M
December 09, 2025	57.31	58.53	58.53	59.19	57.31	52.61M
December 08, 2025	54.77	56.31	56.31	56.68	54.76	34.24M
December 05, 2025	53.88	54.75	54.75	55.55	52.86	27.71M
December 04, 2025	52.1	53.88	53.88	54.28	52.1	20.23M
December 03, 2025	52.1	53.36	53.36	55.06	52.1	29.24M
December 02, 2025	53.93	53.29	53.29	54.38	52.86	16.95M
December 01, 2025	53.33	53.67	53.67	54.07	52.51	19.95M
November 28, 2025	52.1	53.13	53.13	53.28	51.97	17.33M
November 27, 2025	52.08	52.04	52.04	53.85	51.9	18.43M
November 26, 2025	51.71	52.3	52.3	53.11	51.25	17.64M
November 25, 2025	51.6	51.96	51.96	53.5	51.6	22.26M
November 24, 2025	50.28	51.18	51.18	51.61	49.99	22.19M
November 21, 2025	51.21	49.82	49.82	51.99	49.57	23.81M
November 20, 2025	54.1	52.9	52.9	54.87	52.61	13.16M
November 19, 2025	54.53	53.5	53.5	55.2	53.1	17.97M
November 18, 2025	54.91	54.53	54.53	55.7	54.21	23.38M
November 17, 2025	54.08	55.02	55.02	55.85	54.04	24.13M
November 14, 2025	57.05	54.52	54.52	57.05	53.8	39.29M
November 13, 2025	53.1	57.63	57.63	57.87	52.41	48.75M
November 12, 2025	54.15	52.62	52.62	54.15	51.88	21.99M
November 11, 2025	55.32	54.2	54.2	56.15	53.73	23.76M
November 10, 2025	57.02	55.19	55.19	57.48	54.69	25.54M
November 07, 2025	57.05	56.67	56.67	57.58	56.15	30.91M
November 06, 2025	55.69	57.65	57.65	57.94	55.11	51.47M
November 05, 2025	52.49	55.59	55.59	56.21	52.4	39.56M
November 04, 2025	54.83	53.53	53.53	55.2	53.05	21.28M
November 03, 2025	54.22	54.81	54.81	54.91	53	29M
October 31, 2025	56.01	54.58	54.58	56.43	54.5	31.26M
October 30, 2025	57	55.04	55.04	57	54.97	42.28M
October 29, 2025	56.6	57.36	57.36	58.3	55.91	48.29M
October 28, 2025	57.33	56.3	56.3	57.79	54.98	66.07M
October 27, 2025	67.01	59.4	59.4	67.95	59.4	68.02M
October 24, 2025	62.44	66	66	66.38	62.4	27.44M
October 23, 2025	61.8	61.5	61.5	62.75	60.32	13.56M
October 22, 2025	62.92	62.32	62.32	63.83	61.68	13.28M
October 21, 2025	61.9	63.65	63.65	63.8	61.56	20.62M

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