Kehua Data Co., Ltd. (002335.SZ) SHZ
64.06
-4.31(-6.30%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
64.06
-4.31(-6.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 67.74 | 64.06 | 64.06 | 68.66 | 63.9 | 53.79M |
| March 12, 2026 | 69.13 | 68.37 | 68.37 | 70.33 | 67.8 | 60.75M |
| March 11, 2026 | 69.82 | 67.97 | 67.97 | 72.82 | 67.3 | 93.72M |
| March 10, 2026 | 58.46 | 63.66 | 63.66 | 65.38 | 58.46 | 29M |
| March 09, 2026 | 60.8 | 63.16 | 63.16 | 63.59 | 58.28 | 45.62M |
| March 06, 2026 | 58.46 | 60.7 | 60.7 | 62.17 | 58.46 | 37.85M |
| March 05, 2026 | 57.87 | 57.88 | 57.88 | 58.23 | 56.71 | 17.38M |
| March 04, 2026 | 60.37 | 57.05 | 57.05 | 60.37 | 55.75 | 12.64M |
| March 03, 2026 | 62.02 | 56.59 | 56.59 | 62.37 | 56.5 | 37.61M |
| March 02, 2026 | 61.01 | 62.05 | 62.05 | 62.72 | 60.6 | 23.04M |
| February 27, 2026 | 60.37 | 62.65 | 62.65 | 63.8 | 59.7 | 29.24M |
| February 26, 2026 | 59.34 | 61.6 | 61.6 | 61.9 | 58.55 | 29.88M |
| February 25, 2026 | 59.18 | 58.86 | 58.86 | 59.99 | 58.38 | 17.9M |
| February 24, 2026 | 61.88 | 59.49 | 59.49 | 62.01 | 58.5 | 25.44M |
| February 13, 2026 | 62.84 | 61.72 | 0 | 63.93 | 61.6 | 24.67M |
| February 12, 2026 | 60.31 | 63.72 | 0 | 64.5 | 60.11 | 43.85M |
| February 11, 2026 | 60 | 59.3 | 0 | 60.97 | 59.22 | 15.72M |
| February 10, 2026 | 59.6 | 59.48 | 0 | 61.11 | 59.37 | 19.96M |
| February 09, 2026 | 58.77 | 59.48 | 0 | 60.32 | 58.07 | 20.38M |
| February 06, 2026 | 55.91 | 57.5 | 0 | 58.74 | 55.11 | 17.83M |
| February 05, 2026 | 58 | 56.22 | 0 | 58.49 | 56.07 | 19.57M |
| February 04, 2026 | 60.8 | 58.86 | 0 | 61.2 | 57.9 | 29.56M |
| February 03, 2026 | 62.26 | 61.82 | 0 | 62.8 | 58.53 | 34.8M |
| February 02, 2026 | 64 | 61.48 | 0 | 65.04 | 61.45 | 27.61M |
| January 30, 2026 | 62.68 | 62.5 | 0 | 63.95 | 60.12 | 26.08M |
| January 29, 2026 | 63.02 | 63.06 | 0 | 66.3 | 61.36 | 37.97M |
| January 28, 2026 | 65.52 | 64.33 | 0 | 66.34 | 63.75 | 28.71M |
| January 27, 2026 | 65.55 | 65.25 | 0 | 66 | 63.26 | 39.47M |
| January 26, 2026 | 66 | 64.4 | 0 | 67 | 62.83 | 37.9M |
| January 23, 2026 | 62.5 | 62.16 | 0 | 62.96 | 61.57 | 18.6M |
| January 22, 2026 | 61.51 | 62.18 | 0 | 62.33 | 60.89 | 18.06M |
| January 21, 2026 | 59.8 | 61.52 | 0 | 61.77 | 59.61 | 19.4M |
| January 20, 2026 | 61.99 | 60.22 | 0 | 62.48 | 59.68 | 24.25M |
| January 19, 2026 | 61.56 | 62.1 | 0 | 63.33 | 61 | 22.77M |
| January 16, 2026 | 64.08 | 62.47 | 0 | 64.1 | 62 | 26.32M |
| January 15, 2026 | 64 | 63.13 | 0 | 65.3 | 62.62 | 27.47M |
| January 14, 2026 | 61.52 | 64.35 | 0 | 66.21 | 61.52 | 48.68M |
| January 13, 2026 | 65.73 | 61.53 | 0 | 65.8 | 61.43 | 45.43M |
| January 12, 2026 | 67 | 66.13 | 0 | 67.89 | 64.22 | 54.15M |
| January 09, 2026 | 62.51 | 66.4 | 0 | 66.63 | 61.72 | 55.26M |
| January 08, 2026 | 61.2 | 61.41 | 0 | 64.19 | 60.5 | 49.46M |
| January 07, 2026 | 57.95 | 61.27 | 0 | 62.2 | 57.75 | 52.79M |
| January 06, 2026 | 57.6 | 58.26 | 0 | 58.47 | 57 | 31.36M |
| January 05, 2026 | 55.6 | 57.56 | 0 | 57.99 | 55.6 | 32.59M |
| December 31, 2025 | 56.75 | 55.53 | 0 | 56.75 | 55.18 | 21.57M |
| December 30, 2025 | 55.1 | 56.75 | 0 | 57.5 | 54.68 | 30.47M |
| December 29, 2025 | 56.2 | 55.47 | 0 | 57.1 | 55.06 | 21.38M |
| December 26, 2025 | 56.43 | 55.92 | 0 | 56.7 | 55.5 | 22.23M |
| December 25, 2025 | 56.7 | 56.6 | 0 | 57.2 | 55.81 | 27.19M |
| December 24, 2025 | 55.9 | 56.91 | 0 | 57.99 | 55.38 | 43.49M |
| December 23, 2025 | 53.55 | 55.16 | 0 | 55.38 | 52.8 | 30.18M |
| December 22, 2025 | 52.48 | 53.55 | 0 | 54.16 | 52.47 | 22.8M |
| December 19, 2025 | 53.5 | 52.47 | 0 | 53.71 | 52.23 | 19.52M |
| December 18, 2025 | 55 | 52.99 | 0 | 55.1 | 52.96 | 28.51M |
| December 17, 2025 | 53.67 | 55.8 | 0 | 55.96 | 53.52 | 26.39M |
| December 16, 2025 | 53.98 | 53.9 | 0 | 55.82 | 52.68 | 22.02M |
| December 15, 2025 | 56.28 | 54.41 | 0 | 56.75 | 54.22 | 24.02M |
| December 12, 2025 | 54.77 | 56.8 | 0 | 56.8 | 54 | 31.19M |
| December 11, 2025 | 56.45 | 54.77 | 0 | 56.51 | 54.75 | 22.53M |
| December 10, 2025 | 58 | 56.4 | 0 | 58 | 55.78 | 32.69M |