Keda Industrial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.31	11.41	11.13	11.30	11.30	-1.14%	26,368,097
Oct 8, 2026	11.20	11.62	11.10	11.43	11.43	2.14%	38,351,202
Sep 30, 2026	11.08	11.22	11.06	11.19	11.19	1.08%	19,442,827
Sep 29, 2026	11.02	11.16	10.96	11.07	11.07	-0.45%	25,461,956
Sep 28, 2026	11.15	11.22	10.92	11.12	11.12	-1.16%	37,291,624
Sep 24, 2026	11.60	11.61	11.21	11.25	11.25	-3.52%	50,114,864
Sep 23, 2026	11.85	11.99	11.40	11.66	11.66	-3.32%	77,137,996
Sep 22, 2026	12.78	12.90	12.05	12.06	12.06	-9.93%	103,269,134
Sep 21, 2026	13.44	13.58	13.30	13.39	13.39	-0.37%	19,301,975
Sep 18, 2026	13.58	13.59	13.40	13.44	13.44	-0.22%	15,222,200
Sep 17, 2026	13.45	13.65	13.37	13.47	13.47	-0.74%	14,245,600
Sep 16, 2026	13.86	13.93	13.36	13.57	13.57	-2.58%	32,414,107
Sep 15, 2026	14.39	14.49	13.77	13.93	13.93	-3.86%	28,956,167
Sep 14, 2026	14.47	14.63	14.31	14.49	14.49	0.14%	11,789,742
Sep 11, 2026	14.80	14.91	14.19	14.47	14.47	-2.76%	17,291,915
Sep 10, 2026	14.88	15.05	14.76	14.88	14.88	-1.00%	13,091,999
Sep 9, 2026	14.64	15.09	14.52	15.03	15.03	2.66%	26,142,669
Sep 8, 2026	14.55	14.87	14.55	14.64	14.64	0.34%	14,662,501
Sep 7, 2026	14.50	14.68	14.40	14.59	14.59	-	17,872,600
Sep 4, 2026	14.46	14.78	14.43	14.59	14.59	1.39%	23,619,620
Sep 3, 2026	14.18	14.46	14.13	14.39	14.39	1.12%	22,042,532
Sep 2, 2026	14.57	14.57	13.96	14.23	14.23	-3.00%	35,621,775
Sep 1, 2026	14.05	14.96	13.99	14.67	14.67	4.41%	57,183,074
Aug 31, 2026	14.19	14.23	13.90	14.05	14.05	-1.26%	23,128,283
Aug 28, 2026	14.21	14.35	14.06	14.23	14.23	-0.21%	20,687,075
Aug 27, 2026	14.39	14.53	14.12	14.26	14.26	-1.45%	22,967,580
Aug 26, 2026	14.30	14.66	14.24	14.47	14.47	1.47%	33,954,521
Aug 25, 2026	14.10	14.53	14.07	14.26	14.26	2.15%	35,244,536
Aug 24, 2026	14.25	14.44	13.90	13.96	13.96	-1.83%	21,079,832
Aug 21, 2026	13.84	14.29	13.72	14.22	14.22	2.82%	25,221,450
Aug 20, 2026	14.12	14.40	13.72	13.83	13.83	-1.36%	25,732,556
Aug 19, 2026	14.30	14.39	14.01	14.02	14.02	-2.84%	24,938,054
Aug 18, 2026	14.17	14.58	14.10	14.43	14.43	1.91%	37,270,391
Aug 17, 2026	14.00	14.17	13.79	14.16	14.16	0.78%	24,280,050
Aug 14, 2026	13.95	14.29	13.91	14.05	14.05	0.43%	20,294,522
Aug 13, 2026	14.40	14.41	13.84	13.99	13.99	-2.98%	42,557,116
Aug 12, 2026	14.62	14.90	14.40	14.42	14.42	-2.10%	39,042,209
Aug 11, 2026	14.15	14.85	14.11	14.73	14.73	3.59%	65,877,870
Aug 10, 2026	14.24	14.50	14.15	14.22	14.22	-0.28%	39,516,020
Aug 7, 2026	14.25	14.55	14.11	14.26	14.26	-0.97%	44,112,400
Aug 6, 2026	14.20	14.73	14.10	14.40	14.40	-0.83%	62,789,415
Aug 5, 2026	14.35	14.59	14.10	14.52	14.52	-7.34%	98,337,316
Aug 4, 2026	16.02	16.05	15.56	15.67	15.67	-1.51%	33,867,039
Aug 3, 2026	16.40	16.51	15.66	15.91	15.91	-3.52%	34,749,721
Jul 31, 2026	16.48	16.72	16.25	16.49	16.49	-1.79%	35,722,115
Jul 30, 2026	16.65	17.10	16.48	16.79	16.79	0.84%	43,350,107
Jul 29, 2026	15.28	16.65	15.10	16.65	16.65	9.97%	39,193,003
Jul 28, 2026	15.20	15.33	15.00	15.14	15.14	-1.30%	13,892,776
Jul 27, 2026	15.26	15.52	15.14	15.34	15.34	0.92%	16,970,352
Jul 24, 2026	15.79	15.83	15.20	15.20	15.20	-4.64%	16,242,000