Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	6.500	6.500	5.860	6.070	4,315,433	-0.23(-3.65%)
Mar 30, 2022	6.450	7.070	6.240	6.300	6,078,691	-0.33(-4.98%)
Mar 29, 2022	6.280	6.715	6.040	6.630	6,187,430	+0.68(+11.43%)
Mar 28, 2022	5.760	6.090	5.650	5.950	4,542,048	+0.33(+5.87%)
Mar 25, 2022	5.820	5.900	5.400	5.620	5,799,984	-0.65(-10.37%)
Mar 24, 2022	6.180	6.280	5.600	6.270	7,314,252	+0.10(+1.62%)
Mar 23, 2022	6.190	6.674	6.010	6.170	9,523,288	-0.14(-2.22%)
Mar 22, 2022	6.070	6.340	5.750	6.310	7,745,034	+0.67(+11.88%)
Mar 21, 2022	6.460	6.800	5.570	5.640	10,780,191	-0.70(-11.04%)
Mar 18, 2022	5.440	7.620	5.279	6.340	45,850,012	+1.09(+20.76%)
Mar 17, 2022	5.000	6.200	4.900	5.250	22,569,068	-0.28(-5.06%)
Mar 16, 2022	4.180	6.100	3.920	5.530	68,832,008	+2.32(+72.27%)
Mar 15, 2022	2.610	3.250	2.560	3.210	21,542,562	+0.65(+25.39%)
Mar 14, 2022	4.350	4.370	2.500	2.560	22,712,612	-2.35(-47.86%)
Mar 11, 2022	5.610	5.655	4.850	4.910	3,649,998	-0.58(-10.56%)
Mar 10, 2022	5.530	5.640	5.210	5.490	2,187,956	-0.52(-8.65%)
Mar 09, 2022	5.490	6.075	5.290	6.010	2,873,483	+0.71(+13.40%)
Mar 08, 2022	5.210	5.520	4.830	5.300	2,223,456	+0.09(+1.73%)
Mar 07, 2022	5.190	5.475	5.130	5.210	2,995,851	-0.13(-2.43%)
Mar 04, 2022	5.800	5.920	5.320	5.340	2,615,942	-0.47(-8.09%)
Mar 03, 2022	6.530	6.530	5.690	5.810	1,590,572	-0.52(-8.21%)
Mar 02, 2022	6.750	6.960	6.080	6.330	2,299,852	-0.40(-5.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

Historical Prices

Sections

Services

Follow Us