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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.18	13.27	13.27	13.48	13.06	3.89M
September 25, 2025	13.44	13.22	13.22	13.53	13.16	4.43M
September 24, 2025	13.3	13.43	13.43	13.52	13.2	3.25M
September 23, 2025	13.53	13.35	13.35	13.53	12.94	5.36M
September 22, 2025	13.25	13.43	13.43	13.52	13.25	4.2M
September 19, 2025	13.5	13.26	13.26	13.62	13.19	5.58M
September 18, 2025	13.51	13.63	13.63	14.04	13.46	9.86M
September 17, 2025	13.57	13.51	13.51	13.61	13.45	4.38M
September 16, 2025	13.39	13.52	13.52	13.54	13.25	4.28M
September 15, 2025	13.61	13.39	13.39	13.61	13.33	3.71M
September 12, 2025	13.34	13.43	13.43	13.62	13.34	6.05M
September 11, 2025	13.23	13.31	13.31	13.32	13.02	4.53M
September 10, 2025	13.13	13.23	13.23	13.32	13.11	3.2M
September 09, 2025	13.36	13.17	13.17	13.37	13.11	3.38M
September 08, 2025	13.24	13.34	13.34	13.36	13.19	4M
September 05, 2025	13.05	13.24	13.24	13.25	12.92	4.09M
September 04, 2025	12.92	13.05	13.05	13.24	12.81	5.62M
September 03, 2025	13.6	12.99	12.99	13.62	12.97	6.34M
September 02, 2025	13.7	13.4	13.4	13.83	13.28	8.14M
September 01, 2025	13.45	13.77	13.77	13.94	13.28	8.28M
August 29, 2025	14.1	13.48	13.48	14.1	13.46	11.51M
August 28, 2025	14.63	14.18	14.18	14.69	13.69	18.36M
August 27, 2025	16	14.77	14.77	16.15	14.51	28.33M
August 26, 2025	14.2	15.53	15.53	15.53	14.08	15.48M
August 25, 2025	15	14.12	14.12	15.05	13.63	25.91M
August 22, 2025	15.12	15.12	15.12	15.12	15.12	0
August 21, 2025	15.12	15.12	15.12	15.12	15.12	0
August 20, 2025	15.12	15.12	15.12	15.12	15.12	0
August 19, 2025	15.12	15.12	15.12	15.12	15.12	0
August 18, 2025	15.12	15.12	15.12	15.12	15.12	0
August 15, 2025	14.32	15.12	15.12	15.57	14.21	26.14M
August 14, 2025	13.95	14.15	14.15	14.25	13.61	15.77M
August 13, 2025	13.83	13.79	13.79	13.93	13.67	7.23M
August 12, 2025	14.12	13.87	13.87	14.19	13.76	8.62M
August 11, 2025	14	13.93	13.93	14.29	13.86	12.04M
August 08, 2025	13.5	13.84	13.84	13.99	13.32	12.38M
August 07, 2025	13.77	13.41	13.41	14.01	13.41	11.52M
August 06, 2025	13.46	13.75	13.75	13.76	13.31	12.11M
August 05, 2025	13.44	13.4	13.4	13.65	13.22	14.47M
August 04, 2025	12.56	13.45	13.45	13.84	12.51	21.59M
August 01, 2025	12.53	12.58	12.58	12.78	12.4	3.43M
July 31, 2025	12.68	12.49	12.49	12.92	12.42	4.95M
July 30, 2025	12.9	12.74	12.74	12.96	12.62	3.82M
July 29, 2025	13.04	12.9	12.9	13.24	12.77	4.96M
July 28, 2025	13	13.04	13.04	13.11	12.85	5.61M
July 25, 2025	12.71	13	13	13.08	12.63	10.3M
July 24, 2025	12.39	12.68	12.68	12.79	12.28	7.95M
July 23, 2025	12.69	12.36	12.36	12.75	12.35	4.72M
July 22, 2025	12.74	12.68	12.68	12.92	12.53	5.92M
July 21, 2025	12.41	12.7	12.7	12.85	12.34	9.91M
July 18, 2025	12.43	12.28	12.28	12.48	12.22	3.79M
July 17, 2025	12.38	12.42	12.42	12.63	12.3	4.97M
July 16, 2025	12.42	12.38	12.38	12.48	12.34	3.63M
July 15, 2025	12.45	12.42	12.42	12.48	12.12	6.4M
July 14, 2025	12.51	12.45	12.45	12.51	12.33	4.44M
July 11, 2025	12.67	12.58	12.41	12.7	12.47	5.8M
July 10, 2025	12.32	12.65	12.48	12.66	12.23	6.5M
July 09, 2025	12.44	12.32	12.16	12.54	12.3	4.1M
July 08, 2025	12.36	12.44	12.27	12.47	12.26	3.17M
July 07, 2025	12.15	12.36	12.2	12.45	12.07	4.59M

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