Skip to main content
logo
Keda Industrial Group Co., Ltd. (SHA:600499)
China flag China · Delayed Price · Currency is CNY
13.44
-0.03 (-0.22%)
Sep 18, 2026, 3:00 PM CST

Keda Industrial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202613.5813.5913.4013.4413.44-0.22%15,222,200
Sep 17, 202613.4513.6513.3713.4713.47-0.74%14,245,600
Sep 16, 202613.8613.9313.3613.5713.57-2.58%32,414,107
Sep 15, 202614.3914.4913.7713.9313.93-3.86%28,956,167
Sep 14, 202614.4714.6314.3114.4914.490.14%11,789,742
Sep 11, 202614.8014.9114.1914.4714.47-2.76%17,291,915
Sep 10, 202614.8815.0514.7614.8814.88-1.00%13,091,999
Sep 9, 202614.6415.0914.5215.0315.032.66%26,142,669
Sep 8, 202614.5514.8714.5514.6414.640.34%14,662,501
Sep 7, 202614.5014.6814.4014.5914.59-17,872,600
Sep 4, 202614.4614.7814.4314.5914.591.39%23,619,620
Sep 3, 202614.1814.4614.1314.3914.391.12%22,042,532
Sep 2, 202614.5714.5713.9614.2314.23-3.00%35,621,775
Sep 1, 202614.0514.9613.9914.6714.674.41%57,183,074
Aug 31, 202614.1914.2313.9014.0514.05-1.26%23,128,283
Aug 28, 202614.2114.3514.0614.2314.23-0.21%20,687,075
Aug 27, 202614.3914.5314.1214.2614.26-1.45%22,967,580
Aug 26, 202614.3014.6614.2414.4714.471.47%33,954,521
Aug 25, 202614.1014.5314.0714.2614.262.15%35,244,536
Aug 24, 202614.2514.4413.9013.9613.96-1.83%21,079,832
Aug 21, 202613.8414.2913.7214.2214.222.82%25,221,450
Aug 20, 202614.1214.4013.7213.8313.83-1.36%25,732,556
Aug 19, 202614.3014.3914.0114.0214.02-2.84%24,938,054
Aug 18, 202614.1714.5814.1014.4314.431.91%37,270,391
Aug 17, 202614.0014.1713.7914.1614.160.78%24,280,050
Aug 14, 202613.9514.2913.9114.0514.050.43%20,294,522
Aug 13, 202614.4014.4113.8413.9913.99-2.98%42,557,116
Aug 12, 202614.6214.9014.4014.4214.42-2.10%39,042,209
Aug 11, 202614.1514.8514.1114.7314.733.59%65,877,870
Aug 10, 202614.2414.5014.1514.2214.22-0.28%39,516,020
Aug 7, 202614.2514.5514.1114.2614.26-0.97%44,112,400
Aug 6, 202614.2014.7314.1014.4014.40-0.83%62,789,415
Aug 5, 202614.3514.5914.1014.5214.52-7.34%98,337,316
Aug 4, 202616.0216.0515.5615.6715.67-1.51%33,867,039
Aug 3, 202616.4016.5115.6615.9115.91-3.52%34,749,721
Jul 31, 202616.4816.7216.2516.4916.49-1.79%35,722,115
Jul 30, 202616.6517.1016.4816.7916.790.84%43,350,107
Jul 29, 202615.2816.6515.1016.6516.659.97%39,193,003
Jul 28, 202615.2015.3315.0015.1415.14-1.30%13,892,776
Jul 27, 202615.2615.5215.1415.3415.340.92%16,970,352
Jul 24, 202615.7915.8315.2015.2015.20-4.64%16,242,000
Jul 23, 202615.1916.0715.1015.9415.943.91%27,471,182
Jul 22, 202614.8015.3814.7415.3415.343.23%28,878,113
Jul 21, 202614.4615.0914.4614.8614.862.34%26,189,938
Jul 20, 202614.7014.9614.2214.5214.52-3.20%33,000,930
Jul 17, 202614.7815.0914.4615.0015.001.28%28,347,700
Jul 16, 202614.6415.2014.5714.8114.811.16%24,298,569
Jul 15, 202614.8915.1514.5814.6414.64-1.35%24,270,166
Jul 14, 202614.3715.0014.3314.8414.843.06%29,653,382
Jul 13, 202614.2614.5813.8514.4014.40-0.21%33,281,037