Keda Industrial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	17.14	17.49	16.78	17.05	17.05	-0.76%	33,371,500
Feb 5, 2026	17.68	17.80	16.98	17.18	17.18	-3.91%	44,652,140
Feb 4, 2026	18.09	18.38	17.60	17.88	17.88	-0.89%	46,572,064
Feb 3, 2026	16.99	18.16	16.77	18.04	18.04	9.00%	79,885,280
Feb 2, 2026	16.91	17.75	16.49	16.55	16.55	-6.44%	89,660,430
Jan 30, 2026	16.44	17.89	16.30	17.69	17.69	8.79%	141,450,860
Jan 29, 2026	16.26	16.26	15.60	16.26	16.26	10.01%	56,212,288
Jan 14, 2026	15.20	15.20	14.55	14.78	14.78	-0.14%	55,720,830
Jan 13, 2026	14.43	15.18	14.42	14.80	14.80	2.92%	48,180,690
Jan 12, 2026	14.50	14.76	14.11	14.38	14.38	1.63%	29,643,160
Jan 9, 2026	14.10	14.36	14.04	14.15	14.15	0.21%	25,526,040
Jan 8, 2026	14.49	14.64	14.01	14.12	14.12	-2.82%	26,808,600
Jan 7, 2026	14.39	14.90	14.37	14.53	14.53	1.25%	31,239,860
Jan 6, 2026	14.40	14.61	14.33	14.35	14.35	0.91%	29,304,400
Jan 5, 2026	14.06	14.33	13.85	14.22	14.22	2.52%	37,392,390
Dec 31, 2025	13.68	14.09	13.68	13.87	13.87	1.54%	26,370,188
Dec 30, 2025	13.35	13.81	13.20	13.66	13.66	0.15%	22,203,530
Dec 29, 2025	14.05	14.15	13.62	13.64	13.64	-2.85%	21,220,730
Dec 26, 2025	13.95	14.15	13.70	14.04	14.04	2.78%	27,922,013
Dec 25, 2025	13.67	13.71	13.42	13.66	13.66	-0.80%	18,031,302
Dec 24, 2025	13.82	13.98	13.69	13.77	13.77	-0.22%	21,861,780
Dec 23, 2025	13.65	13.96	13.59	13.80	13.80	0.95%	21,812,660
Dec 22, 2025	13.42	13.80	13.35	13.67	13.67	1.71%	27,565,070
Dec 19, 2025	13.00	13.55	12.98	13.44	13.44	2.83%	31,156,228
Dec 18, 2025	13.35	13.42	13.05	13.07	13.07	-2.97%	20,867,571
Dec 17, 2025	13.01	13.56	13.01	13.47	13.47	4.10%	39,447,870
Dec 16, 2025	12.65	13.06	12.45	12.94	12.94	2.13%	28,041,120
Dec 15, 2025	12.71	12.88	12.61	12.67	12.67	-0.71%	12,916,900
Dec 12, 2025	13.02	13.10	12.68	12.76	12.76	-1.01%	20,777,300
Dec 11, 2025	12.86	13.24	12.82	12.89	12.89	0.39%	22,594,700
Dec 10, 2025	12.48	12.87	12.30	12.84	12.84	2.97%	22,220,770
Dec 9, 2025	12.80	12.80	12.45	12.47	12.47	-2.81%	16,396,100
Dec 8, 2025	12.57	12.98	12.39	12.83	12.83	2.56%	24,829,510
Dec 5, 2025	12.39	12.56	12.18	12.51	12.51	0.89%	19,835,390
Dec 4, 2025	12.55	12.60	12.33	12.40	12.40	-1.35%	18,905,510
Dec 3, 2025	12.67	12.95	12.46	12.57	12.57	-0.79%	22,072,690
Dec 2, 2025	12.94	12.94	12.56	12.67	12.67	-2.16%	19,612,690
Dec 1, 2025	13.50	13.50	12.88	12.95	12.95	-3.21%	32,518,320
Nov 28, 2025	12.73	13.58	12.68	13.38	13.38	4.61%	39,723,740
Nov 27, 2025	12.69	12.96	12.65	12.79	12.79	-	20,442,180
Nov 26, 2025	13.04	13.25	12.78	12.79	12.79	-0.62%	27,054,180
Nov 25, 2025	12.50	13.07	12.33	12.87	12.87	4.38%	36,209,950
Nov 24, 2025	12.80	12.80	12.11	12.33	12.33	-1.36%	34,533,600
Nov 21, 2025	13.18	13.36	12.37	12.50	12.50	-8.96%	58,650,650
Nov 20, 2025	13.90	14.54	13.67	13.73	13.73	-1.79%	60,878,980
Nov 19, 2025	13.55	14.20	13.52	13.98	13.98	3.17%	73,617,270
Nov 18, 2025	14.50	14.79	13.38	13.55	13.55	-1.88%	84,843,070
Nov 17, 2025	13.35	13.98	13.33	13.81	13.81	4.15%	59,413,910
Nov 14, 2025	13.38	13.69	13.25	13.26	13.26	-2.86%	34,127,450
Nov 13, 2025	12.50	13.75	12.45	13.65	13.65	8.51%	64,299,090