Kingsoft Cloud Holdings Limited - American Depositary Shares (KC)

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	13.60	13.88	13.54	13.80	778,802	13.80
9/02/2025	13.92	13.93	13.47	13.90	2,869,792	13.90
8/29/2025	15.07	15.09	14.57	14.77	1,482,039	14.77
8/28/2025	14.81	15.18	14.69	15.07	2,215,238	15.07
8/27/2025	14.24	14.40	14.05	14.12	1,309,402	14.12
8/26/2025	14.24	15.18	14.24	14.46	1,649,888	14.46
8/25/2025	14.86	14.94	14.33	14.33	1,483,465	14.33
8/22/2025	13.89	14.98	13.84	14.82	3,379,984	14.82
8/21/2025	13.56	13.91	13.27	13.57	1,489,102	13.57
8/20/2025	13.62	14.11	12.70	13.80	3,059,954	13.80
8/19/2025	14.07	14.13	13.41	13.62	2,455,908	13.62
8/18/2025	14.37	14.71	14.19	14.31	1,997,417	14.31
8/15/2025	13.60	13.71	13.35	13.58	1,100,512	13.58
8/14/2025	13.40	13.53	13.12	13.26	1,543,773	13.26
8/13/2025	13.90	14.09	13.70	13.83	1,209,087	13.83
8/12/2025	13.50	13.52	12.90	13.38	1,380,227	13.38
8/11/2025	13.66	13.77	13.29	13.41	917,338	13.41
8/08/2025	13.62	13.72	13.38	13.55	1,130,838	13.55
8/07/2025	14.29	14.49	13.94	14.18	898,247	14.18
8/06/2025	14.06	14.24	13.81	14.22	729,685	14.22
8/05/2025	13.95	14.09	13.77	14.07	783,002	14.07
8/04/2025	14.18	14.23	13.76	13.95	1,294,068	13.95
8/01/2025	13.84	13.99	13.20	13.46	2,515,607	13.46
7/31/2025	14.65	14.86	14.38	14.48	2,138,720	14.48
7/30/2025	13.89	13.98	13.61	13.68	1,033,507	13.68
7/29/2025	14.49	14.54	13.88	13.99	2,755,794	13.99
7/28/2025	15.11	15.35	14.86	15.25	2,108,982	15.25
7/25/2025	15.43	15.96	15.13	15.80	1,673,261	15.80
7/24/2025	15.50	16.02	15.37	15.70	2,238,954	15.70
7/23/2025	15.72	16.16	15.54	15.95	3,023,970	15.95
7/22/2025	15.24	15.55	14.78	15.51	2,255,170	15.51
7/21/2025	15.72	15.88	15.38	15.74	1,875,942	15.74
7/18/2025	15.80	16.40	15.75	15.91	3,269,312	15.91
7/17/2025	14.71	15.02	14.47	14.84	2,182,166	14.84
7/16/2025	14.30	14.42	13.92	14.29	3,002,339	14.29
7/15/2025	14.75	15.17	14.45	15.09	6,988,105	15.09
7/14/2025	12.60	12.86	12.53	12.71	3,003,755	12.71
7/11/2025	11.65	11.73	11.43	11.56	1,701,213	11.56
7/10/2025	11.79	11.79	11.23	11.52	1,736,285	11.52
7/09/2025	11.94	11.99	11.63	11.80	1,728,112	11.80
7/08/2025	12.40	12.49	12.20	12.33	1,080,811	12.33
7/07/2025	11.92	12.49	11.92	12.43	1,654,537	12.43
7/03/2025	11.92	12.02	11.76	12.02	1,103,509	12.02
7/02/2025	12.00	12.00	11.68	11.84	1,352,015	11.84
7/01/2025	12.51	12.57	12.14	12.33	921,677	12.33
6/30/2025	12.54	12.54	12.06	12.52	1,813,972	12.52
6/27/2025	12.55	12.80	12.26	12.58	3,037,222	12.58
6/26/2025	12.65	13.25	12.30	12.96	3,191,102	12.96
6/25/2025	12.77	12.77	12.42	12.51	1,577,655	12.51
6/24/2025	12.48	12.84	12.46	12.77	2,056,607	12.77
6/23/2025	11.72	11.99	11.57	11.92	1,627,583	11.92
6/20/2025	12.02	12.06	11.57	11.59	1,259,492	11.59
6/18/2025	12.21	12.25	11.98	12.08	802,658	12.08
6/17/2025	12.48	12.52	12.07	12.11	2,215,324	12.11
6/16/2025	12.70	13.09	12.68	12.77	2,093,121	12.77
6/13/2025	12.80	12.85	12.23	12.43	2,404,007	12.43
6/12/2025	13.12	13.50	12.96	13.33	1,855,486	13.33
6/11/2025	13.09	13.19	12.70	12.85	1,726,921	12.85
6/10/2025	13.17	13.26	12.80	13.09	1,561,214	13.09
6/09/2025	12.95	13.30	12.95	13.13	2,873,134	13.13
6/06/2025	12.11	12.20	11.79	11.97	1,821,162	11.97
6/05/2025	12.57	12.77	12.33	12.37	3,338,112	12.37
6/04/2025	11.30	11.73	11.21	11.48	1,594,294	11.48