Kandi Technologies Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.64	0.70	0.60	0.66	-	-10.40%	161,738
Jul 20, 2026	0.67	0.75	0.63	0.73	0.73	3.12%	13,155,898
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%	129,028
Jul 15, 2026	0.66	0.71	0.66	0.69	0.69	2.81%	62,316
Jul 14, 2026	0.66	0.68	0.65	0.68	0.68	1.67%	70,106
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%	61,388
Jul 9, 2026	0.70	0.72	0.67	0.69	0.69	-1.24%	71,719
Jul 8, 2026	0.70	0.75	0.68	0.70	0.70	-1.74%	61,998
Jul 7, 2026	0.71	0.76	0.69	0.71	0.71	-2.41%	128,038
Jul 6, 2026	0.70	0.77	0.70	0.73	0.73	1.16%	80,250
Jul 2, 2026	0.74	0.77	0.71	0.72	0.72	-4.39%	148,795
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
Jun 5, 2026	0.77	0.78	0.72	0.73	0.73	-5.16%	65,379
Jun 4, 2026	0.80	0.81	0.76	0.77	0.77	-5.55%	68,130
Jun 3, 2026	0.80	0.84	0.80	0.82	0.82	-1.23%	62,566
Jun 2, 2026	0.81	0.85	0.81	0.83	0.83	-1.75%	56,324
Jun 1, 2026	0.81	0.86	0.80	0.85	0.85	1.81%	56,547
May 29, 2026	0.81	0.87	0.81	0.83	0.83	-0.17%	121,541
May 28, 2026	0.81	0.87	0.81	0.83	0.83	0.39%	212,557
May 27, 2026	0.75	0.85	0.75	0.83	0.83	8.83%	127,636
May 26, 2026	0.74	0.78	0.73	0.76	0.76	3.71%	122,785
May 22, 2026	0.70	0.75	0.70	0.73	0.73	1.61%	63,740
May 21, 2026	0.71	0.74	0.71	0.72	0.72	1.96%	55,770
May 20, 2026	0.67	0.72	0.66	0.71	0.71	6.11%	113,065
May 19, 2026	0.66	0.69	0.65	0.67	0.67	1.55%	61,685
May 18, 2026	0.64	0.66	0.62	0.66	0.66	0.83%	68,144
May 15, 2026	0.69	0.69	0.65	0.65	0.65	-3.99%	37,882
May 14, 2026	0.67	0.70	0.65	0.68	0.68	5.98%	151,354
May 13, 2026	0.66	0.66	0.61	0.64	0.64	-0.50%	172,409
May 12, 2026	0.68	0.68	0.64	0.64	0.64	-1.99%	129,878
May 11, 2026	0.69	0.69	0.64	0.66	0.66	-6.20%	339,060
May 8, 2026	0.68	0.71	0.68	0.70	0.70	2.83%	74,080