Keli Motor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	11.76	12.10	11.61	12.03	-	-2.59%	30,044,213
May 26, 2026	11.73	12.35	11.52	12.35	12.35	5.83%	43,873,280
May 25, 2026	11.69	11.98	11.53	11.67	11.67	-0.09%	26,257,900
May 22, 2026	11.76	11.85	11.50	11.68	11.68	-0.68%	25,804,790
May 21, 2026	11.40	11.80	11.32	11.76	11.76	3.16%	34,052,590
May 20, 2026	11.59	11.73	11.31	11.40	11.40	-3.31%	21,444,510
May 19, 2026	11.53	11.79	11.48	11.79	11.79	2.25%	29,836,530
May 18, 2026	11.66	11.76	11.35	11.53	11.53	1.68%	46,494,460
May 15, 2026	10.32	11.34	10.31	11.34	11.34	9.99%	26,725,650
May 14, 2026	10.58	10.59	10.30	10.31	10.31	-2.37%	8,596,495
May 13, 2026	10.62	10.67	10.48	10.56	10.56	-0.56%	8,546,180
May 12, 2026	10.77	10.95	10.61	10.62	10.62	-1.21%	8,491,490
May 11, 2026	10.91	10.94	10.70	10.75	10.75	-1.65%	11,473,610
May 8, 2026	10.60	11.05	10.53	10.93	10.93	3.11%	13,091,920
May 7, 2026	10.45	10.70	10.40	10.60	10.60	1.44%	9,200,850
May 6, 2026	10.43	10.55	10.38	10.45	10.45	0.58%	8,841,925
Apr 30, 2026	10.30	10.44	10.25	10.39	10.39	0.87%	6,836,630
Apr 29, 2026	10.30	10.39	10.28	10.30	10.30	-0.19%	5,736,448
Apr 28, 2026	10.33	10.54	10.23	10.32	10.32	-0.96%	7,188,113
Apr 27, 2026	10.50	10.50	10.09	10.42	10.42	-4.84%	17,504,290
Apr 24, 2026	10.87	11.02	10.81	10.95	10.95	0.46%	6,528,409
Apr 23, 2026	11.12	11.13	10.85	10.90	10.90	-1.98%	6,216,992
Apr 22, 2026	11.06	11.15	11.00	11.12	11.12	0.18%	4,372,948
Apr 21, 2026	11.14	11.17	11.03	11.10	11.10	-0.63%	5,850,200
Apr 20, 2026	11.15	11.34	11.10	11.17	11.17	0.72%	7,909,005
Apr 17, 2026	11.06	11.12	10.92	11.09	11.09	0.36%	5,146,208
Apr 16, 2026	10.96	11.08	10.94	11.05	11.05	1.28%	4,781,906
Apr 15, 2026	11.11	11.16	10.91	10.91	10.91	-1.00%	4,682,180
Apr 14, 2026	11.01	11.04	10.91	11.02	11.02	0.73%	4,467,147
Apr 13, 2026	10.88	11.01	10.86	10.94	10.94	-0.18%	3,394,612
Apr 10, 2026	10.99	11.13	10.95	10.96	10.96	0.74%	5,434,033
Apr 9, 2026	10.92	10.99	10.85	10.88	10.88	-1.18%	5,334,204
Apr 8, 2026	10.78	11.04	10.75	11.01	11.01	4.66%	8,300,172
Apr 7, 2026	10.50	10.62	10.49	10.52	10.52	0.29%	4,250,193
Apr 3, 2026	10.80	10.86	10.43	10.49	10.49	-2.78%	5,514,967
Apr 2, 2026	10.99	11.01	10.75	10.79	10.79	-2.09%	4,845,796
Apr 1, 2026	11.02	11.04	10.91	11.02	11.02	1.57%	5,876,783
Mar 31, 2026	10.90	11.03	10.83	10.85	10.85	-0.46%	5,024,497
Mar 30, 2026	10.82	10.95	10.73	10.90	10.90	-0.46%	4,483,753
Mar 27, 2026	10.80	11.03	10.78	10.95	10.95	0.46%	3,961,410
Mar 26, 2026	11.06	11.19	10.87	10.90	10.90	-1.27%	5,041,051
Mar 25, 2026	11.02	11.15	11.00	11.04	11.04	0.09%	5,231,072
Mar 24, 2026	11.02	11.10	10.76	11.03	11.03	2.13%	5,863,305
Mar 23, 2026	11.09	11.23	10.75	10.80	10.80	-4.34%	10,012,640
Mar 20, 2026	11.59	11.70	11.28	11.29	11.29	-2.50%	7,179,189
Mar 19, 2026	11.72	11.78	11.54	11.58	11.58	-2.11%	6,447,172
Mar 18, 2026	11.86	11.90	11.75	11.83	11.83	-0.17%	5,451,278
Mar 17, 2026	12.20	12.24	11.85	11.85	11.85	-3.58%	9,318,856
Mar 16, 2026	11.81	12.45	11.74	12.29	12.29	4.06%	16,086,640
Mar 13, 2026	11.79	11.95	11.77	11.81	11.81	-0.59%	4,880,544