Kehua Holdings Co., Ltd. - 603161.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.76	14.13	14.13	14.3	13.73	8.5M
January 13, 2026	13.88	13.73	13.73	14.06	13.72	5.12M
January 12, 2026	14.33	13.87	13.87	14.35	13.77	8.03M
January 09, 2026	14.15	14.17	14.17	14.45	13.95	7.54M
January 08, 2026	13.9	13.88	13.88	14.05	13.8	3.81M
January 07, 2026	14.04	13.94	13.94	14.04	13.68	3.75M
January 06, 2026	13.7	13.96	13.96	14.49	13.68	5.37M
January 05, 2026	13.87	13.64	13.64	13.87	13.63	2.74M
December 31, 2025	13.87	13.73	13.73	13.87	13.62	1.56M
December 30, 2025	13.65	13.78	13.78	13.84	13.65	2.09M
December 29, 2025	13.83	13.79	13.79	13.94	13.64	2.32M
December 26, 2025	13.94	13.7	13.7	13.94	13.66	2.38M
December 25, 2025	13.8	13.87	13.87	13.89	13.74	2.46M
December 24, 2025	13.51	13.8	13.8	13.94	13.51	3.29M
December 23, 2025	13.41	13.6	13.6	13.68	13.38	2.29M
December 22, 2025	13.54	13.48	13.48	13.69	13.43	1.79M
December 19, 2025	13.22	13.54	13.54	13.57	13.04	2.74M
December 18, 2025	12.94	13.22	13.22	13.29	12.85	2.92M
December 17, 2025	12.82	12.95	12.95	13.04	12.66	2.32M
December 16, 2025	13.04	12.82	12.82	13.17	12.8	2.58M
December 15, 2025	12.9	13.11	13.11	13.18	12.83	1.94M
December 12, 2025	13.1	12.93	12.93	13.27	12.93	3.05M
December 11, 2025	13.42	13.1	13.1	13.48	13.1	3.95M
December 10, 2025	13.44	13.4	13.4	13.55	13.31	2.06M
December 09, 2025	13.58	13.45	13.45	13.64	13.45	1.97M
December 08, 2025	13.65	13.58	13.58	13.7	13.52	2.16M
December 05, 2025	13.45	13.57	13.57	13.58	13.26	1.89M
December 04, 2025	13.69	13.38	13.38	13.71	13.33	2.12M
December 03, 2025	13.63	13.62	13.62	13.97	13.56	2.24M
December 02, 2025	13.6	13.7	13.7	13.96	13.6	2.62M
December 01, 2025	13.74	13.73	13.73	14.03	13.7	3.13M
November 28, 2025	13.42	13.74	13.74	13.75	13.42	1.96M
November 27, 2025	13.32	13.58	13.58	13.68	13.32	2.6M
November 26, 2025	13.52	13.35	13.35	13.75	13.33	3.01M
November 25, 2025	13.48	13.56	13.56	13.75	13.42	2.78M
November 24, 2025	13.28	13.41	13.41	13.55	13.28	3.59M
November 21, 2025	13.62	13.15	13.15	13.72	12.96	5.89M
November 20, 2025	14.05	13.65	13.65	14.08	13.63	3.78M
November 19, 2025	14.21	14.06	14.06	14.44	13.79	6.34M
November 18, 2025	14.57	14.27	14.27	14.58	14.17	4.92M
November 17, 2025	14.62	14.54	14.54	14.78	14.5	3.39M
November 14, 2025	14.39	14.55	14.55	14.78	14.39	4.48M
November 13, 2025	14.44	14.52	14.52	14.58	14.38	3.34M
November 12, 2025	14.47	14.46	14.46	14.61	14.32	4.03M
November 11, 2025	14.54	14.45	14.45	14.6	14.38	3.99M
November 10, 2025	14.26	14.54	14.54	14.68	14.19	7.56M
November 07, 2025	14.31	14.26	14.26	14.43	14.19	5.28M
November 06, 2025	13.83	14.45	14.45	14.46	13.83	11.32M
November 05, 2025	13.7	13.85	13.85	13.91	13.62	2.93M
November 04, 2025	13.87	13.77	13.77	13.99	13.7	3.18M
November 03, 2025	13.99	13.88	13.88	13.99	13.78	3.6M
October 31, 2025	13.59	13.98	13.98	14.03	13.58	6.07M
October 30, 2025	13.64	13.57	13.57	13.93	13.52	4.15M
October 29, 2025	13.69	13.64	13.64	13.7	13.46	3.88M
October 28, 2025	13.96	13.7	13.7	13.96	13.66	4.43M
October 27, 2025	13.71	13.9	13.9	14.1	13.51	6.21M
October 24, 2025	13.53	13.69	13.69	13.96	13.41	5.89M
October 23, 2025	13.42	13.49	13.49	13.52	13.23	2.51M
October 22, 2025	13.25	13.48	13.48	13.58	13.14	4.7M
October 21, 2025	13.05	13.25	13.25	13.25	12.92	2.56M

Kehua Holdings Co., Ltd. (603161.SS) SHH