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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.96	13.04	13.04	13.1	12.89	2.11M
October 17, 2025	13.17	12.78	12.78	13.23	12.74	3.43M
October 16, 2025	13.28	13.19	13.19	13.37	13.13	2.43M
October 15, 2025	12.96	13.29	13.29	13.3	12.68	4.31M
October 14, 2025	13.15	12.95	12.95	13.25	12.92	3.31M
October 13, 2025	13.02	13.06	13.06	13.14	12.62	4.93M
October 10, 2025	13.31	13.35	13.35	13.48	13.22	3.56M
October 09, 2025	13.38	13.29	13.29	13.57	13.24	4.95M
September 30, 2025	13.43	13.21	13.21	13.43	13.18	3.29M
September 29, 2025	13.31	13.38	13.38	13.45	13	4.12M
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

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