XNAS
Datos históricos de Kingsoft Cloud Holdings Limited
Kingsoft Cloud Holdings Limited · KC
$9.26
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:23 UTC
- Variación en el periodo
- −31.05%
- Máximo
- US$18.52
- 13 de mayo de 2026
- Mínimo
- US$8.35
- 26 de junio de 2026
- Volumen medio diario
- 1.44 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.17 | 9.40 | 9.12 | 9.26 | +5.95% | 943,625.598 |
| 8 oct 2026 | 9.07 | 9.09 | 8.60 | 8.74 | −5.31% | 1.99 M |
| 7 oct 2026 | 9.17 | 9.25 | 9.11 | 9.23 | −1.28% | 455,269.258 |
| 6 oct 2026 | 9.43 | 9.46 | 9.29 | 9.35 | +0.86% | 591,825.707 |
| 5 oct 2026 | 9.22 | 9.36 | 9.15 | 9.27 | +3.00% | 761,671.621 |
| 2 oct 2026 | 9.03 | 9.10 | 8.91 | 9.00 | −1.42% | 894,164.693 |
| 1 oct 2026 | 9.20 | 9.29 | 9.06 | 9.13 | +0.11% | 986,548.277 |
| 30 sep 2026 | 9.33 | 9.38 | 9.05 | 9.12 | +0.33% | 1.87 M |
| 29 sep 2026 | 9.22 | 9.23 | 9.04 | 9.09 | −0.66% | 994,300.027 |
| 28 sep 2026 | 9.46 | 9.63 | 9.13 | 9.15 | −5.28% | 2.7 M |
| 25 sep 2026 | 9.72 | 9.78 | 9.64 | 9.66 | −0.82% | 663,496.632 |
| 24 sep 2026 | 9.80 | 9.84 | 9.62 | 9.74 | +0.62% | 597,197.793 |
| 23 sep 2026 | 9.82 | 9.85 | 9.67 | 9.68 | −4.35% | 978,882.413 |
| 22 sep 2026 | 10.27 | 10.28 | 10.02 | 10.12 | −1.46% | 1.17 M |
| 21 sep 2026 | 10.12 | 10.33 | 9.84 | 10.27 | +3.53% | 1.58 M |
| 18 sep 2026 | 9.71 | 9.94 | 9.70 | 9.92 | +5.76% | 1.99 M |
| 17 sep 2026 | 9.52 | 9.52 | 9.28 | 9.38 | −0.42% | 1.7 M |
| 16 sep 2026 | 9.60 | 9.61 | 9.34 | 9.42 | −1.05% | 813,432.092 |
| 15 sep 2026 | 9.54 | 9.66 | 9.52 | 9.52 | −3.15% | 1.33 M |
| 14 sep 2026 | 9.71 | 9.98 | 9.68 | 9.83 | −1.31% | 900,555.953 |
| 11 sep 2026 | 10.04 | 10.15 | 9.96 | 9.96 | +0.61% | 842,638.345 |
| 10 sep 2026 | 9.81 | 10.04 | 9.77 | 9.90 | −3.04% | 1.37 M |
| 9 sep 2026 | 10.15 | 10.39 | 10.06 | 10.21 | −2.02% | 1.96 M |
| 8 sep 2026 | 10.46 | 10.47 | 10.24 | 10.42 | −4.75% | 1.62 M |
| 4 sep 2026 | 10.78 | 10.96 | 10.78 | 10.94 | +4.39% | 782,601.383 |
| 3 sep 2026 | 10.31 | 10.51 | 10.11 | 10.48 | +2.24% | 789,266.872 |
| 2 sep 2026 | 10.24 | 10.39 | 10.24 | 10.25 | +0.10% | 818,380.489 |
| 1 sep 2026 | 10.26 | 10.47 | 10.21 | 10.24 | 0.00% | 803,618.988 |
| 31 ago 2026 | 10.63 | 10.69 | 10.22 | 10.24 | −3.76% | 1.65 M |
| 28 ago 2026 | 10.71 | 10.85 | 10.55 | 10.64 | +0.47% | 1.55 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.