Kehua Holdings Co., Ltd. Class A 603161
SSE · China · Producer Manufacturing
CNY 14.38-0.12 (-0.83%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.38 | -0.83% | CNY 14.64 | CNY 14.69 | CNY 14.35 | 1.51M |
| 2026-09-29 | CNY 14.50 | -1.63% | CNY 14.64 | CNY 14.84 | CNY 14.45 | 1.99M |
| 2026-09-28 | CNY 14.74 | -1.93% | CNY 15.03 | CNY 15.11 | CNY 14.68 | 1.99M |
| 2026-09-24 | CNY 15.03 | +0.54% | CNY 14.90 | CNY 15.19 | CNY 14.85 | 1.89M |
| 2026-09-23 | CNY 14.95 | -2.29% | CNY 15.22 | CNY 15.28 | CNY 14.76 | 4.29M |
| 2026-09-22 | CNY 15.30 | +1.53% | CNY 15.17 | CNY 15.37 | CNY 14.96 | 3.53M |
| 2026-09-21 | CNY 15.07 | -0.92% | CNY 15.22 | CNY 15.42 | CNY 15.03 | 3.60M |
| 2026-09-18 | CNY 15.21 | -0.39% | CNY 15.28 | CNY 15.44 | CNY 15.17 | 2.59M |
| 2026-09-17 | CNY 15.27 | 0.00% | CNY 15.15 | CNY 15.41 | CNY 15.14 | 1.97M |
| 2026-09-16 | CNY 15.27 | +1.26% | CNY 15.08 | CNY 15.35 | CNY 14.83 | 2.50M |
| 2026-09-15 | CNY 15.08 | -3.40% | CNY 15.60 | CNY 15.64 | CNY 15.06 | 3.30M |
| 2026-09-14 | CNY 15.61 | -1.20% | CNY 15.66 | CNY 15.95 | CNY 15.22 | 5.09M |
| 2026-09-11 | CNY 15.80 | -3.54% | CNY 16.43 | CNY 16.46 | CNY 15.75 | 4.77M |
| 2026-09-10 | CNY 16.38 | -2.56% | CNY 16.70 | CNY 16.80 | CNY 16.33 | 3.73M |
| 2026-09-09 | CNY 16.81 | -3.39% | CNY 17.32 | CNY 17.38 | CNY 16.60 | 5.94M |
| 2026-09-08 | CNY 17.40 | -2.58% | CNY 17.78 | CNY 18.13 | CNY 17.30 | 7.65M |
| 2026-09-07 | CNY 17.86 | +3.54% | CNY 17.25 | CNY 17.99 | CNY 17.10 | 12.32M |
| 2026-09-04 | CNY 17.25 | +4.67% | CNY 16.60 | CNY 18.13 | CNY 16.48 | 16.61M |
| 2026-09-03 | CNY 16.48 | +1.48% | CNY 16.19 | CNY 16.73 | CNY 16.18 | 5.23M |
| 2026-09-02 | CNY 16.24 | +2.20% | CNY 15.81 | CNY 16.36 | CNY 15.45 | 5.16M |
| 2026-09-01 | CNY 15.89 | +0.82% | CNY 15.76 | CNY 16.05 | CNY 15.60 | 2.98M |
| 2026-08-31 | CNY 15.76 | +0.32% | CNY 15.51 | CNY 16.04 | CNY 15.51 | 2.92M |
| 2026-08-28 | CNY 15.71 | +0.32% | CNY 15.60 | CNY 15.99 | CNY 15.54 | 4.27M |
| 2026-08-27 | CNY 15.66 | -0.13% | CNY 15.68 | CNY 15.79 | CNY 15.50 | 2.53M |
| 2026-08-26 | CNY 15.68 | -1.88% | CNY 15.93 | CNY 16.06 | CNY 15.58 | 2.29M |
| 2026-08-25 | CNY 15.98 | -0.13% | CNY 15.69 | CNY 16.07 | CNY 15.69 | 2.47M |
| 2026-08-24 | CNY 16.00 | +0.44% | CNY 16.00 | CNY 16.25 | CNY 15.63 | 3.05M |
| 2026-08-21 | CNY 15.93 | +2.44% | CNY 15.55 | CNY 16.08 | CNY 15.30 | 4.77M |
| 2026-08-20 | CNY 15.55 | -0.96% | CNY 16.00 | CNY 16.00 | CNY 15.46 | 3.76M |
| 2026-08-19 | CNY 15.70 | -7.10% | CNY 16.90 | CNY 17.00 | CNY 15.70 | 7.02M |
| 2026-08-18 | CNY 16.90 | +0.90% | CNY 16.60 | CNY 17.10 | CNY 16.48 | 5.33M |
| 2026-08-17 | CNY 16.75 | +0.42% | CNY 16.73 | CNY 16.81 | CNY 16.10 | 5.75M |
| 2026-08-14 | CNY 16.68 | +1.52% | CNY 16.59 | CNY 17.00 | CNY 16.43 | 6.59M |
| 2026-08-13 | CNY 16.43 | -1.50% | CNY 16.58 | CNY 16.74 | CNY 16.10 | 8.19M |
| 2026-08-12 | CNY 16.68 | +5.37% | CNY 15.83 | CNY 16.91 | CNY 15.80 | 13.32M |
| 2026-08-11 | CNY 15.83 | +2.19% | CNY 15.84 | CNY 16.31 | CNY 15.47 | 14.05M |
| 2026-08-10 | CNY 15.49 | +10.01% | CNY 14.06 | CNY 15.49 | CNY 13.99 | 10.85M |
| 2026-08-07 | CNY 14.08 | +0.07% | CNY 14.00 | CNY 14.14 | CNY 13.88 | 2.47M |
| 2026-08-06 | CNY 14.07 | -2.29% | CNY 14.02 | CNY 14.26 | CNY 13.82 | 4.50M |
| 2026-08-05 | CNY 14.40 | +2.78% | CNY 14.01 | CNY 14.77 | CNY 13.90 | 5.76M |
| 2026-08-04 | CNY 14.01 | +0.65% | CNY 13.87 | CNY 14.17 | CNY 13.69 | 3.96M |
| 2026-08-03 | CNY 13.92 | +0.07% | CNY 13.91 | CNY 14.08 | CNY 13.70 | 2.82M |
| 2026-07-31 | CNY 13.91 | +0.14% | CNY 14.09 | CNY 14.20 | CNY 13.85 | 4.26M |
| 2026-07-30 | CNY 13.89 | -6.40% | CNY 15.00 | CNY 15.06 | CNY 13.76 | 6.91M |
| 2026-07-29 | CNY 14.84 | +4.88% | CNY 14.43 | CNY 15.57 | CNY 14.43 | 9.15M |
| 2026-07-28 | CNY 14.15 | +0.07% | CNY 14.20 | CNY 14.25 | CNY 13.84 | 4.05M |
| 2026-07-27 | CNY 14.14 | -0.42% | CNY 14.19 | CNY 14.65 | CNY 14.03 | 4.22M |
| 2026-07-24 | CNY 14.20 | -3.86% | CNY 14.52 | CNY 14.85 | CNY 14.20 | 4.24M |
| 2026-07-23 | CNY 14.77 | +1.37% | CNY 14.64 | CNY 14.86 | CNY 14.31 | 4.93M |
| 2026-07-22 | CNY 14.57 | +0.34% | CNY 14.34 | CNY 15.24 | CNY 14.34 | 9.58M |
| 2026-07-21 | CNY 14.52 | +10.00% | CNY 13.35 | CNY 14.52 | CNY 12.97 | 8.37M |
| 2026-07-20 | CNY 13.20 | -0.83% | CNY 13.35 | CNY 13.78 | CNY 12.80 | 10.85M |
| 2026-07-17 | CNY 13.31 | +10.00% | CNY 12.11 | CNY 13.31 | CNY 12.11 | 4.99M |
| 2026-07-16 | CNY 12.10 | -0.98% | CNY 12.11 | CNY 12.44 | CNY 12.02 | 2.14M |
| 2026-07-15 | CNY 12.22 | -1.77% | CNY 12.40 | CNY 12.54 | CNY 12.12 | 3.34M |
| 2026-07-14 | CNY 12.44 | +0.97% | CNY 12.32 | CNY 12.45 | CNY 12.13 | 1.89M |
| 2026-07-13 | CNY 12.32 | -3.45% | CNY 12.76 | CNY 12.80 | CNY 12.26 | 3.07M |
| 2026-07-10 | CNY 12.76 | -0.16% | CNY 12.78 | CNY 13.11 | CNY 12.72 | 2.21M |
| 2026-07-09 | CNY 12.78 | -1.46% | CNY 13.10 | CNY 13.10 | CNY 12.40 | 3.82M |
| 2026-07-08 | CNY 12.97 | -2.99% | CNY 13.31 | CNY 13.43 | CNY 12.91 | 2.61M |
| 2026-07-07 | CNY 13.37 | -3.33% | CNY 13.71 | CNY 13.86 | CNY 13.35 | 2.31M |
| 2026-07-06 | CNY 13.83 | -2.40% | CNY 14.00 | CNY 14.39 | CNY 13.69 | 3.60M |
| 2026-07-03 | CNY 14.17 | +0.35% | CNY 14.20 | CNY 14.39 | CNY 14.01 | 3.48M |
| 2026-07-02 | CNY 14.12 | +4.98% | CNY 13.37 | CNY 14.52 | CNY 13.30 | 6.57M |
| 2026-07-01 | CNY 13.45 | +1.36% | CNY 13.25 | CNY 13.87 | CNY 13.01 | 4.96M |
| 2026-06-30 | CNY 13.27 | -0.82% | CNY 13.37 | CNY 13.48 | CNY 12.93 | 4.78M |
| 2026-06-29 | CNY 13.38 | -1.11% | CNY 13.53 | CNY 13.64 | CNY 12.84 | 7.21M |
| 2026-06-26 | CNY 13.53 | -4.99% | CNY 14.06 | CNY 14.30 | CNY 13.20 | 7.26M |
| 2026-06-25 | CNY 14.24 | -4.11% | CNY 14.78 | CNY 14.84 | CNY 14.07 | 6.34M |
| 2026-06-24 | CNY 14.85 | -4.44% | CNY 15.36 | CNY 15.83 | CNY 14.76 | 9.46M |
| 2026-06-23 | CNY 15.54 | +1.97% | CNY 15.12 | CNY 15.65 | CNY 15.01 | 7.29M |
| 2026-06-22 | CNY 15.24 | +3.96% | CNY 14.57 | CNY 15.55 | CNY 14.37 | 9.09M |
| 2026-06-18 | CNY 14.66 | -0.54% | CNY 14.73 | CNY 15.06 | CNY 14.30 | 5.39M |
| 2026-06-17 | CNY 14.74 | +3.00% | CNY 14.10 | CNY 14.78 | CNY 13.96 | 5.74M |
| 2026-06-16 | CNY 14.31 | -0.83% | CNY 14.36 | CNY 14.90 | CNY 13.90 | 6.19M |
| 2026-06-15 | CNY 14.43 | -0.62% | CNY 14.52 | CNY 14.75 | CNY 14.34 | 4.60M |
| 2026-06-12 | CNY 14.52 | +0.55% | CNY 14.72 | CNY 14.98 | CNY 14.34 | 4.72M |
| 2026-06-11 | CNY 14.44 | -1.43% | CNY 14.64 | CNY 14.95 | CNY 14.34 | 3.67M |
| 2026-06-10 | CNY 14.65 | -2.72% | CNY 14.95 | CNY 15.28 | CNY 14.35 | 5.85M |
| 2026-06-09 | CNY 15.06 | +1.14% | CNY 14.93 | CNY 15.22 | CNY 14.60 | 6.69M |
| 2026-06-08 | CNY 14.89 | 0.00% | CNY 14.50 | CNY 15.24 | CNY 14.30 | 7.32M |
| 2026-06-05 | CNY 14.89 | +0.47% | CNY 14.69 | CNY 15.28 | CNY 14.56 | 6.87M |
| 2026-06-04 | CNY 14.82 | +6.01% | CNY 14.11 | CNY 15.14 | CNY 13.61 | 11.79M |
| 2026-06-03 | CNY 13.98 | -3.25% | CNY 14.38 | CNY 14.46 | CNY 13.77 | 8.11M |
| 2026-06-02 | CNY 14.45 | +3.58% | CNY 13.89 | CNY 15.13 | CNY 13.61 | 15.63M |
| 2026-06-01 | CNY 13.95 | +10.02% | CNY 12.69 | CNY 13.95 | CNY 12.65 | 4.11M |
| 2026-05-29 | CNY 12.68 | -3.65% | CNY 13.20 | CNY 13.25 | CNY 12.62 | 3.59M |
| 2026-05-28 | CNY 13.16 | 0.00% | CNY 13.05 | CNY 13.34 | CNY 12.94 | 2.80M |
| 2026-05-27 | CNY 13.16 | -2.88% | CNY 13.53 | CNY 13.60 | CNY 13.05 | 3.60M |
| 2026-05-26 | CNY 13.55 | -2.17% | CNY 13.72 | CNY 13.89 | CNY 13.46 | 2.58M |