Keli Motor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.19	10.31	10.01	10.21	10.21	-	10,104,880
Jun 17, 2026	10.41	10.52	10.18	10.21	10.21	-3.04%	11,653,910
Jun 16, 2026	10.28	10.54	10.15	10.53	10.53	1.94%	14,551,990
Jun 15, 2026	10.40	10.50	10.17	10.33	10.33	-1.62%	17,407,892
Jun 12, 2026	10.10	10.95	9.96	10.50	10.50	5.53%	26,940,190
Jun 11, 2026	10.37	10.37	9.90	9.95	9.95	-4.60%	14,392,480
Jun 10, 2026	10.75	10.81	10.32	10.43	10.43	-3.52%	13,181,390
Jun 9, 2026	11.11	11.11	10.60	10.81	10.81	-0.73%	18,004,878
Jun 8, 2026	10.75	11.27	10.68	10.89	10.89	0.09%	30,310,330
Jun 5, 2026	9.88	10.88	9.42	10.88	10.88	10.01%	32,089,870
Jun 4, 2026	10.10	10.26	9.89	9.89	9.89	-2.75%	14,454,570
Jun 3, 2026	10.41	10.52	10.12	10.17	10.17	-2.21%	12,836,370
Jun 2, 2026	10.59	10.74	10.30	10.40	10.40	-1.52%	11,212,230
Jun 1, 2026	10.50	10.78	10.48	10.56	10.56	-0.45%	14,077,270
May 29, 2026	11.72	11.72	10.58	10.63	10.61	-8.91%	25,632,240
May 28, 2026	12.00	12.05	11.60	11.67	11.65	-3.39%	19,117,960
May 27, 2026	12.00	12.10	11.61	12.08	12.05	-2.19%	30,638,510
May 26, 2026	11.73	12.35	11.52	12.35	12.32	5.83%	43,873,280
May 25, 2026	11.69	11.98	11.53	11.67	11.65	-0.09%	26,257,900
May 22, 2026	11.76	11.85	11.50	11.68	11.66	-0.68%	25,804,790
May 21, 2026	11.40	11.80	11.32	11.76	11.74	3.16%	34,052,590
May 20, 2026	11.59	11.73	11.31	11.40	11.38	-3.31%	21,444,510
May 19, 2026	11.53	11.79	11.48	11.79	11.77	2.25%	29,836,530
May 18, 2026	11.66	11.76	11.35	11.53	11.51	1.68%	46,494,460
May 15, 2026	10.32	11.34	10.31	11.34	11.32	9.99%	26,725,650
May 14, 2026	10.58	10.59	10.30	10.31	10.29	-2.37%	8,596,495
May 13, 2026	10.62	10.67	10.48	10.56	10.54	-0.56%	8,546,180
May 12, 2026	10.77	10.95	10.61	10.62	10.60	-1.21%	8,491,490
May 11, 2026	10.91	10.94	10.70	10.75	10.73	-1.65%	11,473,610
May 8, 2026	10.60	11.05	10.53	10.93	10.91	3.11%	13,091,920
May 7, 2026	10.45	10.70	10.40	10.60	10.58	1.44%	9,200,850
May 6, 2026	10.43	10.55	10.38	10.45	10.43	0.58%	8,841,925
Apr 30, 2026	10.30	10.44	10.25	10.39	10.37	0.87%	6,836,630
Apr 29, 2026	10.30	10.39	10.28	10.30	10.28	-0.19%	5,736,448
Apr 28, 2026	10.33	10.54	10.23	10.32	10.30	-0.96%	7,188,113
Apr 27, 2026	10.50	10.50	10.09	10.42	10.40	-4.84%	17,504,290
Apr 24, 2026	10.87	11.02	10.81	10.95	10.93	0.46%	6,528,409
Apr 23, 2026	11.12	11.13	10.85	10.90	10.88	-1.98%	6,216,992
Apr 22, 2026	11.06	11.15	11.00	11.12	11.10	0.18%	4,372,948
Apr 21, 2026	11.14	11.17	11.03	11.10	11.08	-0.63%	5,850,200
Apr 20, 2026	11.15	11.34	11.10	11.17	11.15	0.72%	7,909,005
Apr 17, 2026	11.06	11.12	10.92	11.09	11.07	0.36%	5,146,208
Apr 16, 2026	10.96	11.08	10.94	11.05	11.03	1.28%	4,781,906
Apr 15, 2026	11.11	11.16	10.91	10.91	10.89	-1.00%	4,682,180
Apr 14, 2026	11.01	11.04	10.91	11.02	11.00	0.73%	4,467,147
Apr 13, 2026	10.88	11.01	10.86	10.94	10.92	-0.18%	3,394,612
Apr 10, 2026	10.99	11.13	10.95	10.96	10.94	0.74%	5,434,033
Apr 9, 2026	10.92	10.99	10.85	10.88	10.86	-1.18%	5,334,204
Apr 8, 2026	10.78	11.04	10.75	11.01	10.99	4.66%	8,300,172
Apr 7, 2026	10.50	10.62	10.49	10.52	10.50	0.29%	4,250,193