KraneShares MSCI China Cl... (KGRN)
AMEX: KGRN
· Real-Time Price · USD
28.65
-0.48 (-1.65%)
At close: Sep 10, 2025, 3:59 PM
28.99
1.19%
After-hours: Sep 10, 2025, 07:16 PM EDT
KGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 29.12 | 29.12 | 28.64 | 28.65 | 28.65 | -1.65% | 74,440 |
| 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 |
| Sep 2, 2025 | 28.20 | 28.65 | 28.10 | 28.64 | 28.64 | 0.00% | 14,019 |
| Aug 29, 2025 | 28.86 | 29.18 | 28.50 | 28.64 | 28.64 | -0.45% | 65,404 |
| Aug 28, 2025 | 28.54 | 29.37 | 28.32 | 28.77 | 28.77 | 1.59% | 5,130 |
| Aug 27, 2025 | 28.36 | 28.95 | 28.24 | 28.32 | 28.32 | -3.25% | 34,830 |
| Aug 26, 2025 | 29.31 | 29.74 | 29.21 | 29.27 | 29.27 | 0.65% | 99,600 |
| Aug 25, 2025 | 29.26 | 29.30 | 28.70 | 29.08 | 29.08 | 0.41% | 139,500 |
| Aug 22, 2025 | 28.71 | 29.43 | 28.29 | 28.96 | 28.96 | 3.10% | 20,200 |
| Aug 21, 2025 | 28.01 | 28.23 | 27.80 | 28.09 | 28.09 | 0.11% | 23,434 |
| Aug 20, 2025 | 27.83 | 28.06 | 27.61 | 28.06 | 28.06 | 0.57% | 6,749 |
| Aug 19, 2025 | 28.25 | 28.25 | 27.82 | 27.90 | 27.90 | 0.14% | 40,100 |
| Aug 18, 2025 | 27.92 | 28.00 | 27.78 | 27.86 | 27.86 | 1.31% | 4,300 |
| Aug 15, 2025 | 27.68 | 27.70 | 27.46 | 27.50 | 27.50 | 1.33% | 3,215 |
| Aug 14, 2025 | 27.16 | 27.31 | 26.95 | 27.14 | 27.14 | -1.99% | 5,308 |
| Aug 13, 2025 | 27.63 | 28.30 | 27.58 | 27.69 | 27.69 | 0.22% | 4,445 |