Keda Industrial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	22,341,610
Nov 10, 2025	13.13	13.29	12.83	12.91	12.91	-0.08%	31,821,110
Nov 7, 2025	12.84	13.11	12.62	12.92	12.92	0.62%	38,274,770
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%	48,280,660
Nov 4, 2025	12.47	12.53	11.88	11.98	11.98	-3.39%	38,068,030
Nov 3, 2025	12.83	13.00	11.91	12.40	12.40	-5.42%	74,456,090
Oct 31, 2025	13.25	13.35	12.66	13.11	13.11	-1.43%	38,532,420
Oct 30, 2025	13.25	13.48	13.06	13.30	13.30	0.61%	29,234,130
Oct 29, 2025	12.92	13.23	12.88	13.22	13.22	2.56%	21,220,900
Oct 28, 2025	13.21	13.22	12.86	12.89	12.89	-2.42%	23,857,570
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%	48,068,600
Oct 23, 2025	11.74	12.34	11.61	12.31	12.31	4.59%	34,278,450
Oct 22, 2025	11.72	11.87	11.57	11.77	11.77	0.68%	10,381,830
Oct 21, 2025	11.58	11.80	11.50	11.69	11.69	1.48%	15,801,290
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%	17,931,500
Oct 16, 2025	11.66	11.71	11.53	11.59	11.59	-0.94%	12,067,360
Oct 15, 2025	11.65	11.79	11.56	11.70	11.70	0.52%	13,871,120
Oct 14, 2025	11.93	12.15	11.59	11.64	11.64	-1.85%	18,453,730
Oct 13, 2025	11.76	11.93	11.55	11.86	11.86	-1.90%	22,497,810
Oct 10, 2025	12.44	12.44	12.04	12.09	12.09	-2.81%	19,931,260
Oct 9, 2025	12.47	12.65	12.24	12.44	12.44	1.72%	28,169,620
Sep 30, 2025	11.81	12.33	11.79	12.23	12.23	3.29%	24,370,510
Sep 29, 2025	11.88	11.89	11.70	11.84	11.84	0.08%	11,164,270
Sep 26, 2025	11.99	11.99	11.81	11.83	11.83	-1.09%	11,526,340
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%	20,979,060
Sep 23, 2025	11.37	11.51	11.20	11.49	11.49	1.32%	17,588,360
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%	19,588,290