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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	62.84	61.72	61.72	63.93	61.6	24.67M
February 12, 2026	60.31	63.72	63.72	64.5	60.11	43.85M
February 11, 2026	60	59.3	59.3	60.97	59.22	15.72M
February 10, 2026	59.6	59.48	59.48	61.11	59.37	19.96M
February 09, 2026	58.77	59.48	59.48	60.32	58.07	20.38M
February 06, 2026	55.91	57.5	57.5	58.74	55.11	17.83M
February 05, 2026	58	56.22	56.22	58.49	56.07	19.57M
February 04, 2026	60.8	58.86	58.86	61.2	57.9	29.56M
February 03, 2026	62.26	61.82	61.82	62.8	58.53	34.8M
February 02, 2026	64	61.48	61.48	65.04	61.45	27.61M
January 30, 2026	62.68	62.5	62.5	63.95	60.12	26.08M
January 29, 2026	63.02	63.06	63.06	66.3	61.36	37.97M
January 28, 2026	65.52	64.33	64.33	66.34	63.75	28.71M
January 27, 2026	65.55	65.25	65.25	66	63.26	39.47M
January 26, 2026	66	64.4	64.4	67	62.83	37.9M
January 23, 2026	62.5	62.16	62.16	62.96	61.57	18.6M
January 22, 2026	61.51	62.18	62.18	62.33	60.89	18.06M
January 21, 2026	59.8	61.52	61.52	61.77	59.61	19.4M
January 20, 2026	61.99	60.22	60.22	62.48	59.68	24.25M
January 19, 2026	61.56	62.1	62.1	63.33	61	22.77M
January 16, 2026	64.08	62.47	62.47	64.1	62	26.32M
January 15, 2026	64	63.13	63.13	65.3	62.62	27.47M
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

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