KraneShares MSCI China Cl... (KGRN)
AMEX: KGRN
· Real-Time Price · USD
28.33
-0.94 (-3.21%)
At close: Aug 27, 2025, 3:58 PM
28.99
2.33%
After-hours: Aug 27, 2025, 07:54 PM EDT
KGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 28.36 | 28.95 | 28.24 | 28.32 | 28.32 | -3.25% | 34,773 |
| 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 |
| Aug 12, 2025 | 27.59 | 27.66 | 27.28 | 27.63 | 27.63 | -0.58% | 49,100 |
| Aug 11, 2025 | 27.88 | 27.89 | 27.66 | 27.79 | 27.79 | -0.07% | 2,900 |
| Aug 8, 2025 | 27.53 | 27.83 | 27.50 | 27.81 | 27.81 | 1.05% | 14,728 |
| Aug 7, 2025 | 27.64 | 27.70 | 27.36 | 27.52 | 27.52 | 0.58% | 8,400 |
| Aug 6, 2025 | 27.42 | 27.56 | 27.16 | 27.36 | 27.36 | -0.36% | 5,700 |
| Aug 5, 2025 | 27.51 | 27.70 | 27.38 | 27.46 | 27.46 | 0.40% | 4,500 |
| Aug 4, 2025 | 27.47 | 27.62 | 27.34 | 27.35 | 27.35 | 1.41% | 4,619 |
| Aug 1, 2025 | 26.96 | 27.15 | 26.83 | 26.97 | 26.97 | -1.24% | 5,208 |
| Jul 31, 2025 | 27.15 | 27.99 | 27.15 | 27.31 | 27.31 | -0.47% | 10,200 |