Keda Industrial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	14.70	15.51	14.53	15.33	-	4.64%	32,381,800
Jun 8, 2026	14.71	15.15	14.36	14.65	14.65	-3.36%	21,587,135
Jun 5, 2026	15.36	15.58	15.04	15.16	15.16	-0.98%	22,829,500
Jun 4, 2026	15.91	16.00	15.16	15.31	15.31	-4.25%	28,880,017
Jun 3, 2026	15.81	16.14	15.68	15.99	15.99	0.88%	17,879,120
Jun 2, 2026	15.99	16.00	15.48	15.85	15.85	-0.88%	20,791,660
Jun 1, 2026	16.19	16.30	15.85	15.99	15.99	-2.14%	24,933,910
May 29, 2026	16.13	16.63	16.07	16.34	16.34	1.30%	31,161,010
May 28, 2026	16.08	16.31	15.80	16.13	16.13	0.31%	26,303,890
May 27, 2026	16.61	16.84	15.90	16.08	16.08	-3.65%	29,884,257
May 26, 2026	16.48	16.80	16.29	16.69	16.69	0.66%	28,286,711
May 25, 2026	16.96	17.04	16.43	16.58	16.58	-1.89%	21,252,930
May 22, 2026	16.93	17.09	16.64	16.90	16.90	0.96%	20,860,392
May 21, 2026	17.18	17.64	16.73	16.74	16.74	-2.73%	22,672,410
May 20, 2026	16.20	17.37	16.00	17.21	17.21	5.20%	39,517,810
May 19, 2026	16.98	16.98	16.18	16.36	16.36	-3.82%	33,393,650
May 18, 2026	17.53	17.59	16.84	17.01	17.01	-2.07%	28,750,500
May 15, 2026	17.75	17.90	17.26	17.37	17.37	-2.03%	24,111,960
May 14, 2026	18.30	18.35	17.70	17.73	17.73	-3.17%	26,213,470
May 13, 2026	18.50	18.65	18.04	18.31	18.31	-1.13%	30,205,450
May 12, 2026	18.50	18.81	18.09	18.52	18.52	0.11%	31,242,586
May 11, 2026	18.56	18.77	18.27	18.50	18.50	-	34,959,572
May 8, 2026	19.09	19.34	18.40	18.50	18.50	-2.84%	39,521,270
May 7, 2026	19.70	19.76	18.77	19.04	19.04	-3.15%	49,276,468
May 6, 2026	19.48	19.84	19.25	19.66	19.66	2.13%	47,028,190
Apr 30, 2026	19.62	19.91	19.05	19.25	19.25	-3.99%	54,036,141
Apr 29, 2026	19.52	20.14	19.27	20.05	20.05	2.24%	54,857,230
Apr 28, 2026	20.19	20.29	19.46	19.61	19.61	-3.35%	46,569,270
Apr 27, 2026	20.21	20.78	19.98	20.29	20.29	2.42%	68,292,070
Apr 24, 2026	18.70	19.81	18.70	19.81	19.81	9.99%	62,837,700
Apr 23, 2026	17.97	18.41	17.60	18.01	18.01	0.95%	22,444,100
Apr 22, 2026	17.33	18.08	17.21	17.84	17.84	2.71%	28,938,990
Apr 21, 2026	17.76	17.80	17.14	17.37	17.37	-1.70%	20,657,410
Apr 20, 2026	18.13	18.25	17.66	17.67	17.67	-2.54%	25,127,730
Apr 17, 2026	18.38	18.85	17.98	18.13	18.13	-1.68%	22,586,500
Apr 16, 2026	17.95	18.52	17.67	18.44	18.44	3.60%	27,389,900
Apr 15, 2026	18.25	18.26	17.72	17.80	17.80	-2.47%	20,019,883
Apr 14, 2026	18.62	18.65	18.02	18.25	18.25	-0.82%	28,117,990
Apr 13, 2026	18.01	18.58	17.89	18.40	18.40	1.10%	38,672,370
Apr 10, 2026	17.96	18.45	17.60	18.20	18.20	6.81%	60,127,750
Apr 9, 2026	17.00	17.33	16.71	17.04	17.04	-0.76%	21,890,140
Apr 8, 2026	16.56	17.17	16.50	17.17	17.17	5.47%	38,383,620
Apr 7, 2026	16.20	16.63	16.16	16.28	16.28	0.99%	24,783,660
Apr 3, 2026	16.08	16.38	15.91	16.12	16.12	-0.06%	16,121,600
Apr 2, 2026	16.21	16.56	15.88	16.13	16.13	-0.80%	16,636,700
Apr 1, 2026	16.20	16.68	16.05	16.26	16.26	2.33%	26,740,840
Mar 31, 2026	15.88	16.19	15.62	15.89	15.89	-0.38%	28,028,300
Mar 30, 2026	16.38	16.47	15.76	15.95	15.95	-5.06%	40,974,140
Mar 27, 2026	16.03	17.29	16.02	16.80	16.80	4.02%	35,207,002
Mar 26, 2026	16.29	16.58	16.01	16.15	16.15	-1.34%	21,533,855