Kingsoft Cloud Holdings Limited - American Depositary Shares (NQ:KC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 01, 2025	12.51	12.57	12.14	12.33	921,677	-0.19(-1.52%)
Jun 30, 2025	12.54	12.54	12.06	12.52	1,813,972	-0.06(-0.48%)
Jun 27, 2025	12.55	12.80	12.26	12.58	3,037,222	-0.38(-2.93%)
Jun 26, 2025	12.65	13.25	12.30	12.96	3,191,102	+0.45(+3.60%)
Jun 25, 2025	12.77	12.77	12.42	12.51	1,577,655	-0.26(-2.04%)
Jun 24, 2025	12.48	12.84	12.46	12.77	2,056,607	+0.85(+7.13%)
Jun 23, 2025	11.72	11.99	11.57	11.92	1,627,583	+0.33(+2.85%)
Jun 20, 2025	12.02	12.06	11.57	11.59	1,259,492	-0.49(-4.06%)
Jun 18, 2025	12.21	12.25	11.98	12.08	802,658	-0.03(-0.25%)
Jun 17, 2025	12.48	12.52	12.07	12.11	2,215,324	-0.66(-5.17%)
Jun 16, 2025	12.70	13.09	12.68	12.77	2,093,121	+0.34(+2.74%)
Jun 13, 2025	12.80	12.85	12.23	12.43	2,404,007	-0.90(-6.75%)
Jun 12, 2025	13.12	13.50	12.96	13.33	1,855,486	+0.48(+3.74%)
Jun 11, 2025	13.09	13.19	12.70	12.85	1,726,921	-0.24(-1.83%)
Jun 10, 2025	13.17	13.26	12.80	13.09	1,561,214	-0.04(-0.30%)
Jun 09, 2025	12.95	13.30	12.95	13.13	2,873,134	+1.16(+9.69%)
Jun 06, 2025	12.11	12.20	11.79	11.97	1,821,162	-0.40(-3.23%)
Jun 05, 2025	12.57	12.77	12.33	12.37	3,338,112	+0.89(+7.75%)
Jun 04, 2025	11.30	11.73	11.21	11.48	1,594,294	+0.35(+3.14%)
Jun 03, 2025	11.22	11.32	11.04	11.13	1,564,174	-0.12(-1.07%)
Jun 02, 2025	11.28	11.36	11.10	11.25	1,621,266	+0.08(+0.72%)
May 30, 2025	11.55	11.55	10.91	11.17	2,412,368	-0.64(-5.42%)
May 29, 2025	12.21	12.24	11.71	11.81	2,003,514	-0.07(-0.59%)
May 28, 2025	11.87	12.24	11.49	11.88	3,519,572	-1.02(-7.91%)
May 27, 2025	13.25	13.30	12.74	12.90	1,481,416	-0.16(-1.26%)
May 23, 2025	13.05	13.25	12.97	13.06	1,959,563	-0.35(-2.57%)
May 22, 2025	13.42	13.62	13.30	13.41	1,099,913	-0.10(-0.74%)
May 21, 2025	13.71	13.98	13.50	13.51	953,751	-0.45(-3.22%)
May 20, 2025	14.13	14.13	13.81	13.96	858,846	-0.09(-0.64%)
May 19, 2025	13.57	14.06	13.57	14.05	1,204,818	+0.33(+2.41%)
May 16, 2025	13.46	13.76	13.45	13.72	934,923	+0.44(+3.31%)
May 15, 2025	13.15	13.41	13.11	13.28	1,812,948	-0.49(-3.56%)
May 14, 2025	13.91	13.93	13.45	13.77	1,911,387	-0.18(-1.29%)
May 13, 2025	14.14	14.19	13.63	13.95	2,614,437	-0.81(-5.49%)
May 12, 2025	14.65	14.79	14.38	14.76	2,146,216	+1.12(+8.21%)
May 09, 2025	13.83	14.16	13.59	13.64	1,826,094	-0.59(-4.15%)
May 08, 2025	14.22	14.35	14.04	14.23	1,507,619	+0.15(+1.07%)
May 07, 2025	14.50	14.50	13.95	14.08	2,074,179	-1.15(-7.55%)
May 06, 2025	15.12	15.62	14.85	15.23	2,558,742	-0.67(-4.21%)
May 05, 2025	15.29	16.04	15.20	15.90	3,309,150	+0.67(+4.40%)
May 02, 2025	14.79	15.42	14.79	15.23	3,387,030	+1.26(+9.02%)