Keda Industrial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	11.81	12.33	11.79	12.23	12.23	3.29%	24,370,513
Sep 29, 2025	11.88	11.89	11.70	11.84	11.84	0.08%	11,164,279
Sep 26, 2025	11.99	11.99	11.81	11.83	11.83	-1.09%	11,526,342
Sep 25, 2025	11.81	12.08	11.75	11.96	11.96	1.18%	20,808,870
Sep 24, 2025	11.44	11.90	11.36	11.82	11.82	2.87%	20,979,063
Sep 23, 2025	11.37	11.51	11.20	11.49	11.49	1.32%	17,588,365
Sep 22, 2025	11.58	11.59	11.31	11.34	11.34	-1.48%	13,202,800
Sep 19, 2025	11.31	11.60	11.31	11.51	11.51	0.96%	19,588,298
Sep 18, 2025	11.26	11.62	11.24	11.40	11.40	1.06%	28,731,468
Sep 17, 2025	11.30	11.39	11.21	11.28	11.28	-0.18%	17,152,000
Sep 16, 2025	11.48	11.49	11.22	11.30	11.30	-1.65%	18,918,200
Sep 15, 2025	11.36	11.59	11.31	11.49	11.49	1.23%	17,845,400
Sep 12, 2025	11.54	11.59	11.28	11.35	11.35	-1.48%	16,414,012
Sep 11, 2025	11.47	11.60	11.41	11.52	11.52	0.44%	16,951,966
Sep 10, 2025	11.74	11.90	11.47	11.47	11.47	-3.04%	16,592,518
Sep 9, 2025	11.97	12.09	11.79	11.83	11.83	-1.17%	20,630,036
Sep 8, 2025	11.91	11.98	11.78	11.97	11.97	0.93%	23,542,685
Sep 5, 2025	11.28	12.00	11.21	11.86	11.86	5.80%	34,277,048
Sep 4, 2025	11.24	11.46	11.04	11.21	11.21	0.09%	17,400,990
Sep 3, 2025	11.46	11.59	11.16	11.20	11.20	-1.75%	15,400,181
Sep 2, 2025	11.65	11.73	11.30	11.40	11.40	-1.81%	17,178,323
Sep 1, 2025	11.85	11.91	11.53	11.61	11.61	-1.78%	19,830,917
Aug 29, 2025	11.59	11.99	11.49	11.82	11.82	2.60%	31,510,237
Aug 28, 2025	11.68	11.81	11.22	11.52	11.52	-1.87%	33,549,549
Aug 27, 2025	12.04	12.10	11.73	11.74	11.74	-2.65%	23,175,200
Aug 26, 2025	11.98	12.13	11.75	12.06	12.06	1.77%	27,984,038
Aug 25, 2025	12.13	12.13	11.57	11.85	11.85	-1.25%	32,017,923
Aug 22, 2025	11.88	12.04	11.84	12.00	12.00	1.27%	17,125,714
Aug 21, 2025	11.75	12.13	11.73	11.85	11.85	0.85%	18,566,596
Aug 20, 2025	11.65	11.77	11.60	11.75	11.75	0.26%	10,413,387
Aug 19, 2025	11.81	11.86	11.68	11.72	11.72	-0.68%	9,584,334
Aug 18, 2025	11.67	11.99	11.62	11.80	11.80	1.55%	23,259,637
Aug 15, 2025	11.40	11.74	11.39	11.62	11.62	1.31%	14,298,400
Aug 14, 2025	11.70	11.77	11.38	11.47	11.47	-1.63%	16,006,985
Aug 13, 2025	11.71	11.75	11.59	11.66	11.66	-0.77%	14,934,673
Aug 12, 2025	11.80	11.96	11.54	11.75	11.75	-0.68%	21,251,789
Aug 11, 2025	11.50	11.93	11.40	11.83	11.83	5.53%	35,912,586
Aug 8, 2025	11.11	11.26	11.08	11.21	11.21	0.63%	8,993,423
Aug 7, 2025	11.22	11.22	11.05	11.14	11.14	-0.62%	9,738,338
Aug 6, 2025	11.19	11.28	11.10	11.21	11.21	0.27%	10,157,300
Aug 5, 2025	11.01	11.20	10.94	11.18	11.18	1.82%	15,873,414
Aug 4, 2025	10.78	10.98	10.74	10.98	10.98	1.10%	12,555,413
Aug 1, 2025	10.60	10.92	10.56	10.86	10.86	2.16%	19,297,500
Jul 31, 2025	10.83	10.91	10.59	10.63	10.63	-2.39%	13,447,500
Jul 30, 2025	10.81	10.95	10.79	10.89	10.89	0.37%	10,024,945
Jul 29, 2025	10.83	10.95	10.74	10.85	10.85	0.18%	13,264,148
Jul 28, 2025	10.91	11.00	10.73	10.83	10.83	-2.08%	15,285,702
Jul 25, 2025	10.98	11.07	10.87	11.06	11.06	0.73%	13,917,622
Jul 24, 2025	10.77	11.07	10.46	10.98	10.98	1.86%	27,597,462
Jul 23, 2025	11.04	11.09	10.75	10.78	10.78	-2.62%	20,681,289