Kandi Technologies Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.59	0.60	0.55	0.55	0.55	-6.11%	83,796
Sep 16, 2026	0.59	0.59	0.56	0.58	0.58	-0.05%	30,808
Sep 15, 2026	0.60	0.61	0.58	0.58	0.58	-0.29%	13,721
Sep 14, 2026	0.61	0.61	0.59	0.59	0.59	-3.41%	59,315
Sep 11, 2026	0.59	0.62	0.59	0.61	0.61	1.02%	56,763
Sep 10, 2026	0.59	0.62	0.59	0.60	0.60	-0.76%	33,951
Sep 9, 2026	0.62	0.62	0.60	0.61	0.61	-1.96%	49,483
Sep 8, 2026	0.62	0.63	0.61	0.62	0.62	-0.56%	107,560
Sep 4, 2026	0.61	0.63	0.61	0.62	0.62	-1.02%	33,290
Sep 3, 2026	0.62	0.63	0.59	0.63	0.63	2.65%	111,287
Sep 2, 2026	0.61	0.63	0.59	0.61	0.61	0.94%	81,475
Sep 1, 2026	0.58	0.62	0.58	0.61	0.61	-1.01%	25,083
Aug 31, 2026	0.63	0.63	0.60	0.61	0.61	-0.86%	22,419
Aug 28, 2026	0.63	0.64	0.56	0.62	0.62	-3.43%	254,542
Aug 27, 2026	0.63	0.65	0.63	0.64	0.64	-2.96%	44,077
Aug 26, 2026	0.65	0.69	0.63	0.66	0.66	-0.32%	59,009
Aug 25, 2026	0.64	0.67	0.63	0.66	0.66	1.87%	78,425
Aug 24, 2026	0.61	0.67	0.61	0.65	0.65	1.64%	107,198
Aug 21, 2026	0.62	0.65	0.62	0.64	0.64	1.96%	55,934
Aug 20, 2026	0.60	0.63	0.60	0.63	0.63	0.84%	28,208
Aug 19, 2026	0.60	0.65	0.60	0.62	0.62	-1.37%	38,252
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