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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.87	16.12	16.12	16.31	15.81	4.58M
February 12, 2026	16.02	15.84	15.84	16.05	15.76	3.03M
February 11, 2026	15.78	16.02	16.02	16.2	15.71	4.2M
February 10, 2026	15.93	15.81	15.81	16.01	15.78	3.3M
February 09, 2026	15.83	16	15.99	16.13	15.72	4.17M
February 06, 2026	15.57	15.83	15.83	16.05	15.41	5.59M
February 05, 2026	15.89	15.62	15.62	16.32	15.51	8.61M
February 04, 2026	15.36	15.95	15.95	16.24	15.3	8.86M
February 03, 2026	15.25	15.29	15.29	15.38	15.05	3.62M
February 02, 2026	15.38	15.16	15.16	15.54	15.14	3.43M
January 30, 2026	15.43	15.38	15.38	15.5	15.11	3.5M
January 29, 2026	15.38	15.36	15.36	15.64	15.17	3.8M
January 28, 2026	15.5	15.39	15.39	15.73	15.31	3.72M
January 27, 2026	15.53	15.51	15.51	15.58	14.86	6.03M
January 26, 2026	16	15.59	15.59	16.01	15.33	7.01M
January 23, 2026	16.09	15.81	15.81	16.11	15.65	9.83M
January 22, 2026	16.27	16.15	16.15	16.34	15.99	6.6M
January 21, 2026	16.15	16.28	16.28	16.54	15.92	10.04M
January 20, 2026	15.98	16.54	16.54	16.77	15.98	13.88M
January 19, 2026	15.29	15.84	15.84	16.1	15.26	12.43M
January 16, 2026	15.58	15.48	15.48	16.3	15.42	28.49M
January 15, 2026	14.19	15.54	15.54	15.54	14.03	10.4M
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

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