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

Currency In CNY

600499.SS Historical Return

If you invested ¥1000 in Keda Industrial Group Co., Ltd. (600499.SS) 10 years ago, it would be worth ¥1,484.25 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥660.25, while ¥1000 invested 1 year ago would be worth ¥899.05. This corresponds to total returns of 48.43%, -33.98%, -10.1%, respectively, with annualized returns of 4.03%, -7.96%, -10.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600499.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	11.36	11.4	11.4	11.44	11.1	22.54M
November 10, 2026	11.22	11.39	11.39	11.44	11.1	19.58M
November 09, 2026	11.52	11.15	11.15	11.56	11.13	25.35M
November 06, 2026	11.2	11.4	11.4	11.58	11.13	26.19M
November 05, 2026	11.11	11.45	11.45	11.69	11.06	39.99M
November 04, 2026	10.86	11.03	11.03	11.12	10.86	30.17M
November 03, 2026	10.7	10.92	10.92	10.99	10.63	34.16M
November 02, 2026	10.74	10.7	10.7	10.79	10.51	30.46M
October 30, 2026	10.57	10.68	10.68	10.78	10.36	27.43M
October 29, 2026	10.55	10.68	10.68	10.72	10.41	33.14M
October 28, 2026	10.35	10.35	10.35	10.44	10.28	16.89M
October 27, 2026	10.54	10.28	10.28	10.62	10.28	15.09M
October 26, 2026	10.43	10.54	10.54	10.68	10.27	24.67M
October 23, 2026	9.91	10.48	10.48	10.5	9.91	34.27M
October 22, 2026	10.12	10.01	10.01	10.18	9.94	19.24M
October 21, 2026	10.35	10.16	10.16	10.37	10.12	17.32M
October 20, 2026	10.3	10.35	10.35	10.38	10.25	11.38M
October 19, 2026	10.14	10.34	10.34	10.37	10.12	15.06M
October 16, 2026	10.33	10.21	10.21	10.38	10.11	19.44M
October 15, 2026	10.04	10.25	10.25	10.35	10	21.72M
October 14, 2026	10.5	10.34	10.34	10.62	10.31	29.26M
October 13, 2026	10.93	10.6	10.6	10.93	10.4	45.55M
October 12, 2026	11.2	11.06	11.06	11.28	11.04	19.3M
October 09, 2026	11.31	11.3	11.3	11.41	11.13	26.37M
October 08, 2026	11.2	11.43	11.43	11.62	11.1	38.69M
September 30, 2026	11.08	11.19	11.19	11.22	11.06	19.44M
September 29, 2026	11.02	11.07	11.07	11.16	10.96	25.46M
September 28, 2026	11.15	11.12	11.12	11.22	10.92	37.29M
September 24, 2026	11.6	11.25	11.25	11.61	11.21	50.11M
September 23, 2026	11.85	11.66	11.66	11.99	11.4	77.14M
September 22, 2026	12.78	12.06	12.06	12.9	12.05	103.27M
September 21, 2026	13.44	13.39	13.39	13.58	13.3	19.3M
September 18, 2026	13.58	13.44	13.44	13.59	13.4	15.22M
September 17, 2026	13.45	13.47	13.47	13.65	13.37	14.25M
September 16, 2026	13.86	13.57	13.57	13.93	13.36	32.41M
September 15, 2026	14.39	13.93	13.93	14.49	13.77	28.96M
September 11, 2026	14.8	14.47	14.47	14.91	14.19	17.29M
September 10, 2026	14.88	14.88	14.88	15.05	14.76	13.09M
September 09, 2026	14.64	15.03	15.03	15.09	14.52	26.14M
September 08, 2026	14.55	14.64	14.64	14.87	14.55	14.66M
September 07, 2026	14.5	14.59	14.59	14.68	14.4	17.87M
September 04, 2026	14.46	14.59	14.59	14.78	14.43	23.62M
September 03, 2026	14.18	14.39	14.39	14.46	14.13	22.04M
September 02, 2026	14.57	14.23	14.23	14.57	13.96	35.62M
September 01, 2026	14.05	14.67	14.67	14.96	13.99	57.18M
August 31, 2026	14.19	14.05	14.05	14.23	13.9	23.13M
August 28, 2026	14.21	14.23	14.23	14.35	14.06	20.69M
August 27, 2026	14.39	14.26	14.26	14.53	14.12	22.97M
August 26, 2026	14.3	14.47	14.47	14.66	14.24	33.95M
August 25, 2026	14.1	14.26	14.26	14.53	14.07	35.24M
August 24, 2026	14.25	13.96	13.96	14.44	13.9	21.08M
August 21, 2026	13.84	14.22	14.22	14.29	13.72	25.22M
August 20, 2026	14.12	13.83	13.83	14.4	13.72	25.73M
August 19, 2026	14.3	14.02	14.02	14.39	14.01	24.94M
August 18, 2026	14.17	14.43	14.43	14.58	14.1	37.27M
August 17, 2026	14	14.16	14.16	14.17	13.79	24.28M
August 14, 2026	13.95	14.05	14.05	14.29	13.91	20.29M
August 13, 2026	14.4	13.99	13.99	14.41	13.84	42.56M
August 12, 2026	14.62	14.42	14.42	14.9	14.4	39.04M
August 11, 2026	14.15	14.73	14.73	14.85	14.11	65.88M