Keda Industrial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	14.19	14.23	13.90	14.05	14.05	-1.26%	23,128,280
Aug 28, 2026	14.21	14.35	14.06	14.23	14.23	-0.21%	20,687,070
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%	21,079,830
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%	35,722,110
Jul 30, 2026	16.65	17.10	16.48	16.79	16.79	0.84%	43,350,100
Jul 29, 2026	15.28	16.65	15.10	16.65	16.65	9.97%	39,193,000
Jul 28, 2026	15.20	15.33	15.00	15.14	15.14	-1.30%	13,892,770
Jul 27, 2026	15.26	15.52	15.14	15.34	15.34	0.92%	16,970,350
Jul 24, 2026	15.79	15.83	15.20	15.20	15.20	-4.64%	16,242,000
Jul 23, 2026	15.19	16.07	15.10	15.94	15.94	3.91%	27,471,182
Jul 22, 2026	14.80	15.38	14.74	15.34	15.34	3.23%	28,878,113
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