Keda Industrial Group Co., Ltd. - 600499.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	12.49	12.58	12.58	12.62	12.25	18.36M
November 11, 2025	12.93	12.56	12.56	13.02	12.5	22.34M
November 10, 2025	13.13	12.91	12.91	13.29	12.83	31.82M
November 07, 2025	12.84	12.92	12.92	13.11	12.62	38.27M
November 06, 2025	12.58	12.84	12.84	13.17	12.58	37.82M
November 05, 2025	11.8	12.7	12.7	12.97	11.73	48.28M
November 04, 2025	12.47	11.98	11.98	12.53	11.88	38.07M
November 03, 2025	12.83	12.4	12.4	13	11.91	74.46M
October 31, 2025	13.25	13.11	13.11	13.35	12.66	38.53M
October 30, 2025	13.25	13.3	13.3	13.48	13.06	29.23M
October 29, 2025	12.92	13.22	13.22	13.23	12.88	21.22M
October 28, 2025	13.21	12.89	12.89	13.22	12.86	23.86M
October 27, 2025	12.82	13.21	13.21	13.28	12.77	40.04M
October 24, 2025	12.3	12.82	12.82	12.96	12.23	48.07M
October 23, 2025	11.74	12.31	12.31	12.34	11.61	34.28M
October 22, 2025	11.72	11.77	11.77	11.87	11.57	10.38M
October 21, 2025	11.58	11.69	11.69	11.8	11.5	15.8M
October 20, 2025	11.5	11.52	11.52	11.68	11.37	15.12M
October 17, 2025	11.59	11.41	11.41	11.92	11.37	17.93M
October 16, 2025	11.66	11.54	11.54	11.71	11.54	11.07M
October 15, 2025	11.65	11.7	11.7	11.79	11.56	13.87M
October 14, 2025	11.93	11.64	11.64	12.15	11.59	18.45M
October 13, 2025	11.76	11.86	11.86	11.93	11.55	22.5M
October 10, 2025	12.44	12.09	12.09	12.44	12.04	19.93M
October 09, 2025	12.47	12.44	12.44	12.65	12.24	28.17M
September 30, 2025	11.81	12.23	12.23	12.33	11.79	24.37M
September 29, 2025	11.88	11.84	11.84	11.89	11.7	11.16M
September 26, 2025	11.99	11.83	11.83	11.99	11.81	11.53M
September 25, 2025	11.81	11.96	11.96	12.08	11.75	20.81M
September 24, 2025	11.44	11.82	11.82	11.9	11.36	20.98M
September 23, 2025	11.37	11.49	11.49	11.51	11.2	17.59M
September 22, 2025	11.58	11.34	11.34	11.59	11.31	13.2M
September 19, 2025	11.31	11.51	11.51	11.6	11.31	19.59M
September 18, 2025	11.26	11.4	11.4	11.62	11.24	28.73M
September 17, 2025	11.3	11.28	11.28	11.39	11.21	17.15M
September 16, 2025	11.48	11.3	11.3	11.49	11.22	18.92M
September 15, 2025	11.36	11.49	11.49	11.59	11.31	17.85M
September 12, 2025	11.54	11.35	11.35	11.59	11.28	16.41M
September 11, 2025	11.47	11.52	11.52	11.6	11.41	16.95M
September 10, 2025	11.74	11.47	11.47	11.9	11.47	16.59M
September 09, 2025	11.97	11.83	11.83	12.09	11.79	20.63M
September 08, 2025	11.91	11.97	11.97	11.98	11.78	23.54M
September 05, 2025	11.28	11.86	11.86	12	11.21	34.28M
September 04, 2025	11.24	11.21	11.21	11.46	11.04	17.4M
September 03, 2025	11.46	11.2	11.2	11.59	11.16	15.4M
September 02, 2025	11.65	11.4	11.4	11.73	11.3	17.18M
September 01, 2025	11.85	11.61	11.61	11.91	11.53	19.83M
August 29, 2025	11.59	11.82	11.82	11.99	11.49	31.51M
August 28, 2025	11.68	11.52	11.52	11.81	11.22	33.55M
August 27, 2025	12.04	11.74	11.74	12.1	11.73	23.18M
August 26, 2025	11.98	12.06	12.06	12.13	11.75	27.98M
August 25, 2025	12.13	11.85	11.85	12.13	11.57	32.02M
August 22, 2025	11.88	12	12	12.04	11.84	17.13M
August 21, 2025	11.75	11.85	11.85	12.13	11.73	18.57M
August 20, 2025	11.65	11.75	11.75	11.77	11.6	10.41M
August 19, 2025	11.81	11.72	11.72	11.86	11.68	9.58M
August 18, 2025	11.67	11.8	11.8	11.99	11.62	23.26M
August 15, 2025	11.4	11.62	11.62	11.74	11.39	14.3M
August 14, 2025	11.7	11.47	11.47	11.77	11.38	16.01M
August 13, 2025	11.71	11.66	11.66	11.75	11.59	14.93M

Keda Industrial Group Co., Ltd. (600499.SS) SHH