Kandi Technologies Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.62	0.65	0.62	0.63	0.63	-0.19%	61,727
Aug 17, 2026	0.62	0.65	0.62	0.63	0.63	0.38%	133,778
Aug 14, 2026	0.63	0.63	0.62	0.63	0.63	-2.11%	31,933
Aug 13, 2026	0.61	0.65	0.61	0.64	0.64	2.76%	61,531
Aug 12, 2026	0.64	0.65	0.62	0.62	0.62	-0.94%	57,400
Aug 11, 2026	0.63	0.65	0.61	0.63	0.63	0.24%	86,820
Aug 10, 2026	0.65	0.66	0.61	0.63	0.63	-3.68%	106,349
Aug 7, 2026	0.68	0.69	0.65	0.65	0.65	-6.79%	106,407
Aug 6, 2026	0.69	0.70	0.67	0.70	0.70	0.65%	86,416
Aug 5, 2026	0.68	0.70	0.68	0.70	0.70	-0.71%	48,175
Aug 4, 2026	0.68	0.71	0.68	0.70	0.70	0.57%	97,031
Aug 3, 2026	0.68	0.71	0.67	0.70	0.70	3.60%	92,024
Jul 31, 2026	0.64	0.69	0.64	0.67	0.67	2.72%	160,520
Jul 30, 2026	0.63	0.67	0.63	0.65	0.65	-1.16%	117,670
Jul 29, 2026	0.62	0.66	0.62	0.66	0.66	4.73%	108,319
Jul 28, 2026	0.62	0.65	0.62	0.63	0.63	-1.73%	22,597
Jul 27, 2026	0.64	0.66	0.64	0.64	0.64	-1.15%	93,889
Jul 24, 2026	0.65	0.67	0.64	0.65	0.65	-0.84%	55,241
Jul 23, 2026	0.71	0.71	0.66	0.66	0.66	-7.83%	112,169
Jul 22, 2026	0.73	0.73	0.69	0.71	0.71	-2.96%	68,996
Jul 21, 2026	0.65	0.78	0.64	0.73	0.73	0.34%	525,128
Jul 20, 2026	0.67	0.75	0.63	0.73	0.73	3.12%	13,246,098
Jul 17, 2026	0.70	0.75	0.69	0.71	0.71	-0.15%	51,207
Jul 16, 2026	0.66	0.75	0.66	0.71	0.71	2.31%	130,684
Jul 15, 2026	0.66	0.71	0.66	0.69	0.69	2.81%	62,816
Jul 14, 2026	0.66	0.68	0.65	0.68	0.68	1.67%	70,317
Jul 13, 2026	0.66	0.69	0.64	0.66	0.66	-3.78%	205,733
Jul 10, 2026	0.67	0.72	0.67	0.69	0.69	-0.20%	61,686
Jul 9, 2026	0.70	0.72	0.67	0.69	0.69	-1.24%	71,720
Jul 8, 2026	0.70	0.75	0.68	0.70	0.70	-1.74%	62,998
Jul 7, 2026	0.71	0.76	0.69	0.71	0.71	-2.41%	128,450
Jul 6, 2026	0.70	0.77	0.70	0.73	0.73	1.16%	87,720
Jul 2, 2026	0.74	0.77	0.71	0.72	0.72	-4.39%	149,495
Jul 1, 2026	0.69	0.77	0.66	0.75	0.75	5.71%	441,685
Jun 30, 2026	0.62	0.73	0.62	0.71	0.71	0.28%	862,710
Jun 29, 2026	0.61	0.74	0.57	0.71	0.71	17.69%	39,405,782
Jun 26, 2026	0.61	0.64	0.61	0.61	0.61	-1.14%	93,481
Jun 25, 2026	0.62	0.65	0.61	0.61	0.61	-1.29%	44,433
Jun 24, 2026	0.61	0.64	0.61	0.62	0.62	1.04%	115,697
Jun 23, 2026	0.64	0.65	0.61	0.61	0.61	-4.39%	98,300
Jun 22, 2026	0.66	0.67	0.64	0.64	0.64	-4.66%	52,784
Jun 18, 2026	0.66	0.68	0.65	0.67	0.67	-0.71%	72,376
Jun 17, 2026	0.65	0.70	0.65	0.68	0.68	3.99%	33,090
Jun 16, 2026	0.65	0.76	0.65	0.65	0.65	-4.34%	73,428
Jun 15, 2026	0.70	0.77	0.68	0.68	0.68	-2.63%	48,335
Jun 12, 2026	0.69	0.73	0.69	0.70	0.70	1.35%	42,979
Jun 11, 2026	0.71	0.71	0.68	0.69	0.69	-2.35%	73,994
Jun 10, 2026	0.74	0.74	0.70	0.71	0.71	-4.48%	39,816
Jun 9, 2026	0.77	0.77	0.72	0.74	0.74	-1.28%	23,723
Jun 8, 2026	0.70	0.78	0.68	0.75	0.75	2.12%	107,155