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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	11.8	11.75	11.75	11.96	11.54	21.25M
August 11, 2025	11.5	11.83	11.83	11.93	11.4	35.91M
August 08, 2025	11.11	11.21	11.21	11.26	11.08	8.99M
August 07, 2025	11.22	11.14	11.14	11.22	11.05	9.74M
August 06, 2025	11.19	11.21	11.21	11.28	11.1	10.16M
August 05, 2025	11.01	11.18	11.18	11.2	10.94	15.87M
August 04, 2025	10.78	10.98	10.98	10.98	10.74	12.56M
August 01, 2025	10.6	10.86	10.86	10.92	10.56	19.3M
July 31, 2025	10.83	10.63	10.63	10.91	10.59	13.45M
July 30, 2025	10.81	10.89	10.89	10.95	10.79	10.02M
July 29, 2025	10.83	10.85	10.85	10.95	10.74	13.26M
July 28, 2025	10.91	10.83	10.83	11	10.73	15.29M
July 25, 2025	10.98	11.06	11.06	11.07	10.87	13.92M
July 24, 2025	10.77	10.98	10.98	11.07	10.46	27.6M
July 23, 2025	11.04	10.78	10.78	11.09	10.75	20.68M
July 22, 2025	10.78	11.07	11.07	11.09	10.75	22.11M
July 21, 2025	10.69	10.76	10.76	10.79	10.47	13.51M
July 18, 2025	10.66	10.66	10.66	10.8	10.57	11.8M
July 17, 2025	10.7	10.66	10.66	10.71	10.56	10.86M
July 16, 2025	10.76	10.66	10.66	10.86	10.62	15.56M
July 15, 2025	10.64	10.79	10.79	10.89	10.61	31.64M
July 14, 2025	10.45	10.36	10.36	10.65	10.35	10.36M
July 11, 2025	10.31	10.45	10.45	10.56	10.27	16.81M
July 10, 2025	10.3	10.3	10.3	10.37	10.2	12.62M
July 09, 2025	10.19	10.35	10.35	10.48	10	21.22M
July 08, 2025	10.14	10.2	10.2	10.28	10.08	11.24M
July 07, 2025	10.19	10.18	10.18	10.24	10.05	13.02M

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