Keli Motor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.47	9.58	9.38	9.50	9.50	1.71%	8,929,164
Jul 30, 2026	9.23	9.49	9.23	9.34	9.34	0.11%	7,299,036
Jul 29, 2026	9.14	9.34	9.08	9.33	9.33	2.53%	9,294,814
Jul 28, 2026	8.98	9.13	8.93	9.10	9.10	0.89%	5,682,887
Jul 27, 2026	8.89	9.14	8.85	9.02	9.02	1.46%	6,270,108
Jul 24, 2026	8.96	9.04	8.87	8.89	8.89	-1.44%	4,686,990
Jul 23, 2026	8.88	9.03	8.84	9.02	9.02	1.01%	5,555,404
Jul 22, 2026	9.20	9.25	8.87	8.93	8.93	-3.56%	10,120,392
Jul 21, 2026	9.10	9.30	9.10	9.26	9.26	1.54%	8,605,971
Jul 20, 2026	9.05	9.25	8.94	9.12	9.12	1.56%	8,563,134
Jul 17, 2026	9.20	9.37	8.97	8.98	8.98	-2.50%	8,012,205
Jul 16, 2026	9.00	9.27	8.98	9.21	9.21	1.32%	7,120,337
Jul 15, 2026	9.05	9.14	8.89	9.09	9.09	0.66%	6,650,312
Jul 14, 2026	8.87	9.15	8.81	9.03	9.03	-0.33%	6,678,778
Jul 13, 2026	9.19	9.19	8.95	9.06	9.06	-1.52%	6,996,908
Jul 10, 2026	9.17	9.36	9.05	9.20	9.20	0.44%	7,567,650
Jul 9, 2026	9.26	9.36	9.00	9.16	9.16	-2.24%	8,170,276
Jul 8, 2026	9.19	9.37	8.94	9.37	9.37	1.30%	8,313,061
Jul 7, 2026	9.42	9.61	9.22	9.25	9.25	-1.39%	8,829,035
Jul 6, 2026	9.87	9.87	9.37	9.38	9.38	-5.82%	15,701,334
Jul 3, 2026	9.52	10.10	9.36	9.96	9.96	6.64%	20,553,015
Jul 2, 2026	9.28	9.72	9.27	9.34	9.34	0.86%	12,298,978
Jul 1, 2026	9.08	9.40	9.08	9.26	9.26	1.98%	10,004,937
Jun 30, 2026	8.83	9.16	8.69	9.08	9.08	2.71%	10,608,230
Jun 29, 2026	8.89	8.93	8.59	8.84	8.84	0.68%	11,002,314
Jun 26, 2026	9.38	9.48	8.78	8.78	8.78	-6.99%	13,117,692
Jun 25, 2026	9.73	9.82	9.42	9.44	9.44	-3.87%	10,049,000
Jun 24, 2026	10.05	10.05	9.66	9.82	9.82	-2.09%	10,264,922
Jun 23, 2026	9.89	10.30	9.86	10.03	10.03	0.10%	10,171,893
Jun 22, 2026	10.18	10.20	9.77	10.02	10.02	-1.86%	13,198,175
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