Ken Holding Co., Ltd. (300126.SZ) SHZ
8.75
-0.05(-0.57%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.75
-0.05(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.79 | 8.75 | 8.75 | 8.99 | 8.72 | 4.38M |
| March 12, 2026 | 9.03 | 8.8 | 8.8 | 9.1 | 8.77 | 4.23M |
| March 11, 2026 | 9.12 | 9.03 | 9.03 | 9.23 | 9.03 | 3.39M |
| March 10, 2026 | 8.66 | 9.05 | 9.05 | 9.1 | 8.66 | 2.61M |
| March 09, 2026 | 8.92 | 8.77 | 8.77 | 9.03 | 8.63 | 4.55M |
| March 06, 2026 | 8.66 | 8.92 | 8.92 | 8.93 | 8.65 | 4.44M |
| March 05, 2026 | 8.52 | 8.7 | 8.7 | 8.91 | 8.43 | 6.82M |
| March 04, 2026 | 8.94 | 8.19 | 8.19 | 8.94 | 8.18 | 4.03M |
| March 03, 2026 | 8.88 | 8.54 | 8.54 | 8.96 | 8.5 | 5.42M |
| March 02, 2026 | 9.06 | 8.78 | 8.78 | 9.1 | 8.67 | 5.93M |
| February 27, 2026 | 8.94 | 9.1 | 9.1 | 9.26 | 8.89 | 6.47M |
| February 26, 2026 | 9.12 | 8.98 | 8.98 | 9.16 | 8.93 | 3.27M |
| February 25, 2026 | 9.21 | 9.12 | 9.12 | 9.22 | 9.08 | 4.51M |
| February 24, 2026 | 9.05 | 9.2 | 9.2 | 9.23 | 9.05 | 5.58M |
| February 13, 2026 | 8.92 | 8.97 | 0 | 9.11 | 8.86 | 3.99M |
| February 12, 2026 | 9.09 | 8.92 | 0 | 9.14 | 8.85 | 4.94M |
| February 11, 2026 | 9.11 | 9.08 | 0 | 9.19 | 9.04 | 3.93M |
| February 10, 2026 | 9.16 | 9.07 | 0 | 9.16 | 9.06 | 3.97M |
| February 09, 2026 | 9.16 | 9.1 | 0 | 9.22 | 9.08 | 4.5M |
| February 06, 2026 | 8.77 | 9.08 | 0 | 9.22 | 8.65 | 7.08M |
| February 05, 2026 | 8.9 | 8.74 | 0 | 8.93 | 8.74 | 3.01M |
| February 04, 2026 | 8.8 | 8.86 | 0 | 8.95 | 8.76 | 4.99M |
| February 03, 2026 | 8.65 | 8.85 | 0 | 8.85 | 8.62 | 6.32M |
| February 02, 2026 | 8.84 | 8.59 | 0 | 8.85 | 8.45 | 7.58M |
| January 30, 2026 | 8.77 | 8.89 | 0 | 8.97 | 8.64 | 7.14M |
| January 29, 2026 | 8.88 | 8.69 | 0 | 9.02 | 8.65 | 6.67M |
| January 28, 2026 | 9.06 | 8.89 | 0 | 9.15 | 8.8 | 8.29M |
| January 27, 2026 | 9.24 | 9.06 | 0 | 9.32 | 8.92 | 6.88M |
| January 26, 2026 | 9.31 | 9.23 | 0 | 9.56 | 9.14 | 10.6M |
| January 23, 2026 | 9.61 | 9.38 | 0 | 9.63 | 9.33 | 10.2M |
| January 22, 2026 | 9.47 | 9.58 | 0 | 9.97 | 9.13 | 20.63M |
| January 21, 2026 | 9.09 | 9.47 | 0 | 9.75 | 9.01 | 18.34M |
| January 20, 2026 | 8.8 | 9.1 | 0 | 9.72 | 8.79 | 17.91M |
| January 19, 2026 | 8.67 | 8.72 | 0 | 8.75 | 8.55 | 5.1M |
| January 16, 2026 | 8.65 | 8.67 | 0 | 8.73 | 8.51 | 5.97M |
| January 15, 2026 | 8.68 | 8.55 | 0 | 8.74 | 8.53 | 5.45M |
| January 14, 2026 | 8.79 | 8.71 | 0 | 8.89 | 8.55 | 7.62M |
| January 13, 2026 | 9.01 | 8.8 | 0 | 9.2 | 8.66 | 9.27M |
| January 12, 2026 | 8.65 | 8.97 | 0 | 9.1 | 8.52 | 9.48M |
| January 09, 2026 | 8.69 | 8.63 | 0 | 8.75 | 8.48 | 6.57M |
| January 08, 2026 | 8.23 | 8.64 | 0 | 8.7 | 8.21 | 10.58M |
| January 07, 2026 | 8.32 | 8.23 | 0 | 8.37 | 8.23 | 5.86M |
| January 06, 2026 | 8.4 | 8.32 | 0 | 8.48 | 8.31 | 5.63M |
| January 05, 2026 | 8.56 | 8.43 | 0 | 8.59 | 8.38 | 5.5M |
| December 31, 2025 | 8.6 | 8.56 | 0 | 8.65 | 8.37 | 5.33M |
| December 30, 2025 | 8.5 | 8.55 | 0 | 8.61 | 8.33 | 6.26M |
| December 29, 2025 | 8.33 | 8.55 | 0 | 8.65 | 8.24 | 7.57M |
| December 26, 2025 | 8.47 | 8.34 | 0 | 8.5 | 8.3 | 4.56M |
| December 25, 2025 | 8.46 | 8.4 | 0 | 8.5 | 8.31 | 3.77M |
| December 24, 2025 | 8.3 | 8.4 | 0 | 8.47 | 8.27 | 3.88M |
| December 23, 2025 | 8.38 | 8.27 | 0 | 8.42 | 8.23 | 4.59M |
| December 22, 2025 | 8.55 | 8.39 | 0 | 8.67 | 8.38 | 4.82M |
| December 19, 2025 | 8.47 | 8.51 | 0 | 8.68 | 8.47 | 3.8M |
| December 18, 2025 | 8.3 | 8.43 | 0 | 8.61 | 8.25 | 4.89M |
| December 17, 2025 | 8.43 | 8.34 | 0 | 8.45 | 8.16 | 5.71M |
| December 16, 2025 | 8.78 | 8.35 | 0 | 8.78 | 8.3 | 4.56M |
| December 15, 2025 | 8.56 | 8.69 | 0 | 8.85 | 8.41 | 6.49M |
| December 12, 2025 | 8.81 | 8.56 | 0 | 8.83 | 8.5 | 6.62M |
| December 11, 2025 | 9.01 | 8.8 | 0 | 9.05 | 8.75 | 5.1M |
| December 10, 2025 | 9.18 | 8.97 | 0 | 9.21 | 8.95 | 5.69M |