Skip to main content
logo
Keda Industrial Group Co., Ltd. (SHA:600499)
China flag China · Delayed Price · Currency is CNY
20.05
+0.44 (2.24%)
Apr 29, 2026, 3:00 PM CST

Keda Industrial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.5220.1419.2720.05-2.24%54,857,238
Apr 28, 202620.1920.2919.4619.6119.61-3.35%46,569,270
Apr 27, 202620.2120.7819.9820.2920.292.42%68,292,070
Apr 24, 202618.7019.8118.7019.8119.819.99%62,837,700
Apr 23, 202617.9718.4117.6018.0118.010.95%22,444,100
Apr 22, 202617.3318.0817.2117.8417.842.71%28,938,990
Apr 21, 202617.7617.8017.1417.3717.37-1.70%20,657,410
Apr 20, 202618.1318.2517.6617.6717.67-2.54%25,127,730
Apr 17, 202618.3818.8517.9818.1318.13-1.68%22,586,500
Apr 16, 202617.9518.5217.6718.4418.443.60%27,389,900
Apr 15, 202618.2518.2617.7217.8017.80-2.47%20,019,883
Apr 14, 202618.6218.6518.0218.2518.25-0.82%28,117,990
Apr 13, 202618.0118.5817.8918.4018.401.10%38,672,370
Apr 10, 202617.9618.4517.6018.2018.206.81%60,127,750
Apr 9, 202617.0017.3316.7117.0417.04-0.76%21,890,140
Apr 8, 202616.5617.1716.5017.1717.175.47%38,383,620
Apr 7, 202616.2016.6316.1616.2816.280.99%24,783,660
Apr 3, 202616.0816.3815.9116.1216.12-0.06%16,121,600
Apr 2, 202616.2116.5615.8816.1316.13-0.80%16,636,700
Apr 1, 202616.2016.6816.0516.2616.262.33%26,740,840
Mar 31, 202615.8816.1915.6215.8915.89-0.38%28,028,300
Mar 30, 202616.3816.4715.7615.9515.95-5.06%40,974,140
Mar 27, 202616.0317.2916.0216.8016.804.02%35,207,002
Mar 26, 202616.2916.5816.0116.1516.15-1.34%21,533,855
Mar 25, 202616.4716.8315.8616.3716.37-33,569,490
Mar 24, 202615.3216.4215.3016.3716.379.06%37,398,235
Mar 23, 202615.2915.6814.8515.0115.01-3.41%27,294,369
Mar 20, 202615.5916.0615.3615.5415.541.50%29,489,010
Mar 19, 202616.1916.2315.2015.3115.31-6.87%38,998,550
Mar 18, 202616.6416.8016.2216.4416.44-1.08%16,784,983
Mar 17, 202616.7016.9816.5016.6216.62-1.31%19,232,960
Mar 16, 202617.7017.7816.3916.8416.84-4.75%39,478,000
Mar 13, 202617.8018.5317.6517.6817.68-1.01%27,439,100
Mar 12, 202617.8018.0517.6217.8617.860.45%22,207,248
Mar 11, 202617.8018.1417.5717.7817.78-0.61%28,742,250
Mar 10, 202617.2018.5317.2017.8917.893.89%32,838,380
Mar 9, 202616.7817.3716.3617.2217.220.53%25,457,086
Mar 6, 202616.8417.5616.6517.1317.131.42%25,297,250
Mar 5, 202616.7116.9716.6216.8916.892.43%23,919,870
Mar 4, 202616.1016.8316.0116.4916.490.55%25,280,390
Mar 3, 202617.6017.6616.2916.4016.40-7.24%42,987,230
Mar 2, 202617.8018.1317.4817.6817.68-1.72%27,510,570
Feb 27, 202617.7518.2717.6017.9917.99-0.11%25,777,670
Feb 26, 202618.2018.3017.5718.0118.012.62%38,048,310
Feb 25, 202617.3517.8117.1617.5517.551.21%25,829,640
Feb 24, 202617.2017.5517.1217.3417.342.00%22,937,780
Feb 13, 202617.2817.5416.8417.0017.00-1.68%24,850,148
Feb 12, 202617.2017.6017.0317.2917.29-0.12%23,043,300
Feb 11, 202616.6917.6316.6517.3117.313.10%28,651,902
Feb 10, 202617.0517.1916.5616.7916.79-2.10%27,315,630