Keda Industrial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	14.46	15.09	14.46	14.86	14.86	2.34%	26,189,938
Jul 20, 2026	14.70	14.96	14.22	14.52	14.52	-3.20%	33,000,930
Jul 17, 2026	14.78	15.09	14.46	15.00	15.00	1.28%	28,347,700
Jul 16, 2026	14.64	15.20	14.57	14.81	14.81	1.16%	24,298,560
Jul 15, 2026	14.89	15.15	14.58	14.64	14.64	-1.35%	24,270,160
Jul 14, 2026	14.37	15.00	14.33	14.84	14.84	3.06%	29,653,382
Jul 13, 2026	14.26	14.58	13.85	14.40	14.40	-0.21%	33,281,037
Jul 10, 2026	15.21	15.29	14.41	14.43	14.43	-5.50%	36,011,615
Jul 9, 2026	15.50	16.39	14.86	15.27	15.27	-0.26%	44,711,778
Jul 8, 2026	15.91	16.00	15.29	15.31	15.31	-3.89%	26,621,030
Jul 7, 2026	16.01	16.47	15.88	15.93	15.93	-2.81%	30,685,464
Jul 6, 2026	15.42	16.50	15.31	16.39	16.39	5.95%	51,983,507
Jul 3, 2026	14.62	15.80	14.51	15.47	15.47	6.54%	53,185,406
Jul 2, 2026	14.22	14.83	13.98	14.52	14.52	3.12%	34,230,947
Jul 1, 2026	13.80	14.52	13.65	14.08	14.08	2.03%	30,451,025
Jun 30, 2026	13.70	14.00	13.33	13.80	13.80	-0.36%	33,833,816
Jun 29, 2026	13.43	13.90	13.33	13.85	13.85	3.44%	29,306,285
Jun 26, 2026	14.38	14.43	13.33	13.39	13.39	-7.21%	36,734,190
Jun 25, 2026	14.53	14.74	14.35	14.43	14.43	-1.64%	16,066,256
Jun 24, 2026	14.53	14.84	14.25	14.67	14.67	1.66%	21,722,150
Jun 23, 2026	15.39	15.40	14.32	14.43	14.43	-6.24%	28,225,340
Jun 22, 2026	14.47	15.43	14.22	15.39	15.39	2.87%	32,723,293
Jun 18, 2026	15.60	15.64	14.90	14.96	14.96	-4.23%	24,666,260
Jun 17, 2026	15.60	15.78	15.42	15.62	15.62	0.39%	15,919,330
Jun 16, 2026	15.81	16.19	15.53	15.86	15.56	-0.19%	24,627,280
Jun 15, 2026	16.02	16.20	15.57	15.89	15.59	1.47%	27,960,200
Jun 12, 2026	15.10	16.08	15.08	15.66	15.36	5.10%	36,806,530
Jun 11, 2026	14.80	15.27	14.70	14.90	14.62	-0.33%	19,661,520
Jun 10, 2026	15.20	15.48	14.74	14.95	14.67	-2.48%	22,772,620
Jun 9, 2026	14.70	15.51	14.53	15.33	15.04	4.64%	32,381,800
Jun 8, 2026	14.71	15.15	14.36	14.65	14.37	-3.36%	21,587,135
Jun 5, 2026	15.36	15.58	15.04	15.16	14.87	-0.98%	22,829,500
Jun 4, 2026	15.91	16.00	15.16	15.31	15.02	-4.25%	28,880,010
Jun 3, 2026	15.81	16.14	15.68	15.99	15.69	0.88%	17,879,120
Jun 2, 2026	15.99	16.00	15.48	15.85	15.55	-0.88%	20,791,660
Jun 1, 2026	16.19	16.30	15.85	15.99	15.69	-2.14%	24,933,910
May 29, 2026	16.13	16.63	16.07	16.34	16.03	1.30%	31,161,010
May 28, 2026	16.08	16.31	15.80	16.13	15.82	0.31%	26,303,890
May 27, 2026	16.61	16.84	15.90	16.08	15.78	-3.65%	29,884,250
May 26, 2026	16.48	16.80	16.29	16.69	16.37	0.66%	28,286,710
May 25, 2026	16.96	17.04	16.43	16.58	16.27	-1.89%	21,252,930
May 22, 2026	16.93	17.09	16.64	16.90	16.58	0.96%	20,860,390
May 21, 2026	17.18	17.64	16.73	16.74	16.42	-2.73%	22,672,410
May 20, 2026	16.20	17.37	16.00	17.21	16.88	5.20%	39,517,810
May 19, 2026	16.98	16.98	16.18	16.36	16.05	-3.82%	33,393,650
May 18, 2026	17.53	17.59	16.84	17.01	16.69	-2.07%	28,750,500
May 15, 2026	17.75	17.90	17.26	17.37	17.04	-2.03%	24,111,960
May 14, 2026	18.30	18.35	17.70	17.73	17.39	-3.17%	26,213,470
May 13, 2026	18.50	18.65	18.04	18.31	17.96	-1.13%	30,205,450
May 12, 2026	18.50	18.81	18.09	18.52	18.17	0.11%	31,242,580