KraneShares MSCI China Cl... (KGRN)
AMEX: KGRN
· Real-Time Price · USD
32.06
0.25 (0.79%)
At close: Oct 01, 2025, 3:16 PM
KGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 31.50 | 32.19 | 31.43 | 31.81 | 31.81 | 1.79% | 35,618 |
| Sep 29, 2025 | 31.41 | 31.47 | 30.91 | 31.25 | 31.25 | 0.90% | 82,226 |
| Sep 26, 2025 | 31.08 | 31.29 | 30.54 | 30.97 | 30.97 | -1.21% | 70,902 |
| Sep 25, 2025 | 31.07 | 31.48 | 31.00 | 31.35 | 31.35 | 3.26% | 7,506 |
| Sep 24, 2025 | 30.46 | 31.06 | 30.35 | 30.36 | 30.36 | 0.46% | 17,600 |
| Sep 23, 2025 | 30.10 | 30.57 | 29.93 | 30.22 | 30.22 | -0.17% | 12,434 |
| Sep 22, 2025 | 30.78 | 31.17 | 30.22 | 30.27 | 30.27 | -1.18% | 27,828 |
| Sep 19, 2025 | 30.71 | 30.71 | 30.57 | 30.63 | 30.63 | 0.26% | 6,215 |
| Sep 18, 2025 | 30.57 | 30.84 | 30.40 | 30.55 | 30.55 | -1.67% | 44,039 |
| Sep 17, 2025 | 30.87 | 31.24 | 30.60 | 31.07 | 31.07 | 2.58% | 160,104 |
| Sep 16, 2025 | 29.93 | 30.37 | 29.83 | 30.29 | 30.29 | 0.56% | 79,415 |
| Sep 15, 2025 | 29.87 | 30.29 | 29.82 | 30.12 | 30.12 | 2.00% | 125,100 |
| Sep 12, 2025 | 29.52 | 29.68 | 29.18 | 29.53 | 29.53 | -0.57% | 56,013 |
| Sep 11, 2025 | 29.21 | 29.80 | 29.01 | 29.70 | 29.70 | 3.66% | 171,600 |
| Sep 10, 2025 | 29.12 | 29.12 | 28.64 | 28.65 | 28.65 | -1.65% | 74,445 |
| Sep 9, 2025 | 29.10 | 29.70 | 28.97 | 29.13 | 29.13 | 0.10% | 102,326 |
| Sep 8, 2025 | 29.04 | 29.25 | 28.88 | 29.10 | 29.10 | 1.18% | 67,935 |
| Sep 5, 2025 | 29.03 | 29.03 | 28.57 | 28.76 | 28.76 | 2.06% | 86,148 |
| Sep 4, 2025 | 28.11 | 28.65 | 27.80 | 28.18 | 28.18 | -1.64% | 120,318 |
| Sep 3, 2025 | 28.57 | 29.08 | 28.10 | 28.65 | 28.65 | 0.03% | 10,420 |
Page 1 of 101