Skip to main content
Keda Industrial Group Co., Ltd. (SHA:600499)
China flag China · Delayed Price · Currency is CNY
17.22
+0.09 (0.53%)
At close: Mar 9, 2026

Keda Industrial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.7817.3716.3617.2217.220.53%25,457,086
Mar 6, 202616.8417.5616.6517.1317.131.42%25,297,250
Mar 5, 202616.7116.9716.6216.8916.892.43%23,919,870
Mar 4, 202616.1016.8316.0116.4916.490.55%25,280,390
Mar 3, 202617.6017.6616.2916.4016.40-7.24%42,987,230
Mar 2, 202617.8018.1317.4817.6817.68-1.72%27,510,570
Feb 27, 202617.7518.2717.6017.9917.99-0.11%25,777,670
Feb 26, 202618.2018.3017.5718.0118.012.62%38,048,310
Feb 25, 202617.3517.8117.1617.5517.551.21%25,829,640
Feb 24, 202617.2017.5517.1217.3417.342.00%22,937,780
Feb 13, 202617.2817.5416.8417.0017.00-1.68%24,850,148
Feb 12, 202617.2017.6017.0317.2917.29-0.12%23,043,300
Feb 11, 202616.6917.6316.6517.3117.313.10%28,651,902
Feb 10, 202617.0517.1916.5616.7916.79-2.10%27,315,630
Feb 9, 202617.2417.3016.7417.1517.150.59%30,824,800
Feb 6, 202617.1417.4916.7817.0517.05-0.76%33,371,500
Feb 5, 202617.6817.8016.9817.1817.18-3.91%44,652,140
Feb 4, 202618.0918.3817.6017.8817.88-0.89%46,572,064
Feb 3, 202616.9918.1616.7718.0418.049.00%79,885,280
Feb 2, 202616.9117.7516.4916.5516.55-6.44%89,660,430
Jan 30, 202616.4417.8916.3017.6917.698.79%141,450,860
Jan 29, 202616.2616.2615.6016.2616.2610.01%56,212,288
Jan 14, 202615.2015.2014.5514.7814.78-0.14%55,720,830
Jan 13, 202614.4315.1814.4214.8014.802.92%48,180,690
Jan 12, 202614.5014.7614.1114.3814.381.63%29,643,160
Jan 9, 202614.1014.3614.0414.1514.150.21%25,526,040
Jan 8, 202614.4914.6414.0114.1214.12-2.82%26,808,600
Jan 7, 202614.3914.9014.3714.5314.531.25%31,239,860
Jan 6, 202614.4014.6114.3314.3514.350.91%29,304,400
Jan 5, 202614.0614.3313.8514.2214.222.52%37,392,390
Dec 31, 202513.6814.0913.6813.8713.871.54%26,370,188
Dec 30, 202513.3513.8113.2013.6613.660.15%22,203,530
Dec 29, 202514.0514.1513.6213.6413.64-2.85%21,220,730
Dec 26, 202513.9514.1513.7014.0414.042.78%27,922,013
Dec 25, 202513.6713.7113.4213.6613.66-0.80%18,031,302
Dec 24, 202513.8213.9813.6913.7713.77-0.22%21,861,780
Dec 23, 202513.6513.9613.5913.8013.800.95%21,812,660
Dec 22, 202513.4213.8013.3513.6713.671.71%27,565,070
Dec 19, 202513.0013.5512.9813.4413.442.83%31,156,228
Dec 18, 202513.3513.4213.0513.0713.07-2.97%20,867,571
Dec 17, 202513.0113.5613.0113.4713.474.10%39,447,870
Dec 16, 202512.6513.0612.4512.9412.942.13%28,041,120
Dec 15, 202512.7112.8812.6112.6712.67-0.71%12,916,900
Dec 12, 202513.0213.1012.6812.7612.76-1.01%20,777,300
Dec 11, 202512.8613.2412.8212.8912.890.39%22,594,700
Dec 10, 202512.4812.8712.3012.8412.842.97%22,220,770
Dec 9, 202512.8012.8012.4512.4712.47-2.81%16,396,100
Dec 8, 202512.5712.9812.3912.8312.832.56%24,829,510
Dec 5, 202512.3912.5612.1812.5112.510.89%19,835,390
Dec 4, 202512.5512.6012.3312.4012.40-1.35%18,905,510
Dec 3, 202512.6712.9512.4612.5712.57-0.79%22,072,690
Dec 2, 202512.9412.9412.5612.6712.67-2.16%19,612,690
Dec 1, 202513.5013.5012.8812.9512.95-3.21%32,518,320
Nov 28, 202512.7313.5812.6813.3813.384.61%39,723,740
Nov 27, 202512.6912.9612.6512.7912.79-20,442,180
Nov 26, 202513.0413.2512.7812.7912.79-0.62%27,054,180
Nov 25, 202512.5013.0712.3312.8712.874.38%36,209,950
Nov 24, 202512.8012.8012.1112.3312.33-1.36%34,533,600
Nov 21, 202513.1813.3612.3712.5012.50-8.96%58,650,650
Nov 20, 202513.9014.5413.6713.7313.73-1.79%60,878,980
Nov 19, 202513.5514.2013.5213.9813.983.17%73,617,270
Nov 18, 202514.5014.7913.3813.5513.55-1.88%84,843,070
Nov 17, 202513.3513.9813.3313.8113.814.15%59,413,910
Nov 14, 202513.3813.6913.2513.2613.26-2.86%34,127,450
Nov 13, 202512.5013.7512.4513.6513.658.51%64,299,090
Nov 12, 202512.4912.6212.2512.5812.580.16%18,360,720
Nov 11, 202512.9313.0212.5012.5612.56-2.71%22,341,610
Nov 10, 202513.1313.2912.8312.9112.91-0.08%31,821,110
Nov 7, 202512.8413.1112.6212.9212.920.62%38,274,770
Nov 6, 202512.5813.1712.5812.8412.841.10%37,824,200
Nov 5, 202511.8012.9711.7312.7012.706.01%48,280,660
Nov 4, 202512.4712.5311.8811.9811.98-3.39%38,068,030
Nov 3, 202512.8313.0011.9112.4012.40-5.42%74,456,090
Oct 31, 202513.2513.3512.6613.1113.11-1.43%38,532,420
Oct 30, 202513.2513.4813.0613.3013.300.61%29,234,130
Oct 29, 202512.9213.2312.8813.2213.222.56%21,220,900
Oct 28, 202513.2113.2212.8612.8912.89-2.42%23,857,570
Oct 27, 202512.8213.2812.7713.2113.213.04%40,036,550
Oct 24, 202512.3012.9612.2312.8212.824.14%48,068,600
Oct 23, 202511.7412.3411.6112.3112.314.59%34,278,450
Oct 22, 202511.7211.8711.5711.7711.770.68%10,381,830
Oct 21, 202511.5811.8011.5011.6911.691.48%15,801,290
Oct 20, 202511.5011.6811.3711.5211.520.96%15,118,600
Oct 17, 202511.5911.9211.3711.4111.41-1.55%17,931,500
Oct 16, 202511.6611.7111.5311.5911.59-0.94%12,067,360
Oct 15, 202511.6511.7911.5611.7011.700.52%13,871,120
Oct 14, 202511.9312.1511.5911.6411.64-1.85%18,453,730
Oct 13, 202511.7611.9311.5511.8611.86-1.90%22,497,810
Oct 10, 202512.4412.4412.0412.0912.09-2.81%19,931,260
Oct 9, 202512.4712.6512.2412.4412.441.72%28,169,620
Sep 30, 202511.8112.3311.7912.2312.233.29%24,370,510
Sep 29, 202511.8811.8911.7011.8411.840.08%11,164,270
Sep 26, 202511.9911.9911.8111.8311.83-1.09%11,526,340
Sep 25, 202511.8112.0811.7511.9611.961.18%20,808,870
Sep 24, 202511.4411.9011.3611.8211.822.87%20,979,060
Sep 23, 202511.3711.5111.2011.4911.491.32%17,588,360
Sep 22, 202511.5811.5911.3111.3411.34-1.48%13,202,800
Sep 19, 202511.3111.6011.3111.5111.510.96%19,588,290
Sep 18, 202511.2611.6211.2411.4011.401.06%28,731,460
Sep 17, 202511.3011.3911.2111.2811.28-0.18%17,152,000