Kingsoft Cloud Holdings Limited - American Depositary Shares (KC)

10.52
+1.08 (11.44%)
NASDAQ· Last Trade: Jul 8th, 10:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kingsoft Cloud Holdings Limited - American Depositary Shares (KC)

DateOpenHighLowCloseVolumeAdjusted Close
7/08/202610.4110.6810.2110.524,719,40310.52
7/07/20269.459.959.409.442,065,5639.44
7/06/20269.119.279.099.13603,0549.13
7/02/20269.069.318.939.10905,8059.10
7/01/20268.929.398.929.181,082,8769.18
6/30/20268.899.208.899.05881,1119.05
6/29/20268.959.038.748.901,012,5428.90
6/26/20268.408.608.358.581,395,9728.58
6/25/20268.798.808.528.721,854,1828.72
6/24/20269.399.469.229.241,305,4269.24
6/23/20269.559.849.549.631,392,8759.63
6/22/20269.8410.039.689.781,897,6099.78
6/18/202610.0810.189.8110.062,416,98310.06
6/17/202610.5310.8310.4010.411,265,07810.41
6/16/202610.6610.8310.4410.751,934,70610.75
6/15/202611.0911.4111.0911.341,347,13611.34
6/12/202610.9211.1010.7110.731,121,83410.73
6/11/202610.6210.8910.4710.881,313,32410.88
6/10/202611.2011.4411.0511.07840,37711.07
6/09/202612.1612.1611.2011.431,778,30911.43
6/08/202611.4511.5511.2811.371,317,10311.37
6/05/202612.2612.2611.5311.691,295,49311.69
6/04/202612.4612.6612.4512.53734,09612.53
6/03/202613.3513.3512.6812.741,035,36312.74
6/02/202613.7114.1113.6613.702,477,40213.70
6/01/202612.8413.4112.8013.332,085,78613.33
5/29/20260.0012.5112.0612.282,431,54312.28
5/28/202612.7012.8212.3812.621,431,30012.62
5/27/202613.0113.4913.0113.121,778,84213.12
5/26/202613.3413.5613.0213.032,504,73713.03
5/22/202613.3014.3513.2814.232,017,35514.23
5/21/202613.3713.7513.0513.632,200,35013.63
5/20/202614.2314.2313.7713.961,249,20613.96
5/19/202614.6114.7614.4114.59688,19214.59
5/18/202615.2415.2514.7214.87913,15414.87
5/15/202615.5515.7015.3015.331,703,34015.33
5/14/202616.2117.0716.0516.942,284,28116.94
5/13/202615.6318.5215.6317.924,397,80317.92
5/12/202615.5015.6715.1315.311,241,18215.31
5/11/202616.1016.6116.0516.351,052,09116.35
5/08/202616.0216.5215.7615.881,146,52515.88
5/07/202616.0016.2215.8016.011,460,98216.01
5/06/202615.7016.7015.6016.631,808,98116.63
5/05/202615.2615.6915.1915.34754,18015.34
5/04/202615.0015.5114.9315.21594,28415.21
5/01/202615.1115.2014.9215.00448,97115.00
4/30/202614.9215.0714.6615.07678,21515.07
4/29/202615.0315.0514.8414.89680,05114.89
4/28/202615.4715.7415.2315.41990,64615.41
4/27/202616.2816.4715.8416.441,601,75616.44
4/24/202616.4016.5516.2016.35873,02116.35
4/23/202616.9417.2516.6216.941,020,49616.94
4/22/202617.3417.5217.0517.22802,71817.22
4/21/202618.0418.0417.5317.591,412,44417.59
4/20/202617.9718.2417.8618.17792,03218.17
4/17/202617.7418.3817.4918.212,080,91918.21
4/16/202617.7518.0117.1917.231,876,61817.23
4/15/202616.6716.9316.3216.881,171,24116.88
4/14/202616.9217.2016.7217.132,092,78917.13
4/13/202615.7916.3015.5216.081,567,13816.08
4/10/202615.0115.4015.0115.11943,45815.11
4/09/202615.0015.1014.6514.831,031,68514.83