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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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