Keda Industrial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	13.38	13.69	13.25	13.26	13.26	-2.86%	34,127,453
Nov 13, 2025	12.50	13.75	12.45	13.65	13.65	8.51%	64,299,097
Nov 12, 2025	12.49	12.62	12.25	12.58	12.58	0.16%	18,360,720
Nov 11, 2025	12.93	13.02	12.50	12.56	12.56	-2.71%	22,341,619
Nov 10, 2025	13.13	13.29	12.83	12.91	12.91	-0.08%	31,821,111
Nov 7, 2025	12.84	13.11	12.62	12.92	12.92	0.62%	38,274,778
Nov 6, 2025	12.58	13.17	12.58	12.84	12.84	1.10%	37,824,200
Nov 5, 2025	11.80	12.97	11.73	12.70	12.70	6.01%	48,280,662
Nov 4, 2025	12.47	12.53	11.88	11.98	11.98	-3.39%	38,068,034
Nov 3, 2025	12.83	13.00	11.91	12.40	12.40	-5.42%	74,456,094
Oct 31, 2025	13.25	13.35	12.66	13.11	13.11	-1.43%	38,532,421
Oct 30, 2025	13.25	13.48	13.06	13.30	13.30	0.61%	29,234,135
Oct 29, 2025	12.92	13.23	12.88	13.22	13.22	2.56%	21,220,909
Oct 28, 2025	13.21	13.22	12.86	12.89	12.89	-2.42%	23,857,577
Oct 27, 2025	12.82	13.28	12.77	13.21	13.21	3.04%	40,036,550
Oct 24, 2025	12.30	12.96	12.23	12.82	12.82	4.14%	48,068,604
Oct 23, 2025	11.74	12.34	11.61	12.31	12.31	4.59%	34,278,459
Oct 22, 2025	11.72	11.87	11.57	11.77	11.77	0.68%	10,381,834
Oct 21, 2025	11.58	11.80	11.50	11.69	11.69	1.48%	15,801,298
Oct 20, 2025	11.50	11.68	11.37	11.52	11.52	0.96%	15,118,600
Oct 17, 2025	11.59	11.92	11.37	11.41	11.41	-1.55%	17,931,502
Oct 16, 2025	11.66	11.71	11.53	11.59	11.59	-0.94%	12,067,368
Oct 15, 2025	11.65	11.79	11.56	11.70	11.70	0.52%	13,871,129
Oct 14, 2025	11.93	12.15	11.59	11.64	11.64	-1.85%	18,453,733
Oct 13, 2025	11.76	11.93	11.55	11.86	11.86	-1.90%	22,497,814
Oct 10, 2025	12.44	12.44	12.04	12.09	12.09	-2.81%	19,931,266
Oct 9, 2025	12.47	12.65	12.24	12.44	12.44	1.72%	28,169,628
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