Skip to main content
Keda Industrial Group Co., Ltd. (SHA:600499)
China flag China · Delayed Price · Currency is CNY
19.75
+0.14 (0.71%)
Apr 29, 2026, 11:30 AM CST

Keda Industrial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.1920.2919.7419.90--1.92%11,384,127
Apr 27, 202620.2120.7819.9820.2920.292.42%68,292,070
Apr 24, 202618.7019.8118.7019.8119.819.99%62,837,700
Apr 23, 202617.9718.4117.6018.0118.010.95%22,444,100
Apr 22, 202617.3318.0817.2117.8417.842.71%28,938,990
Apr 21, 202617.7617.8017.1417.3717.37-1.70%20,657,410
Apr 20, 202618.1318.2517.6617.6717.67-2.54%25,127,730
Apr 17, 202618.3818.8517.9818.1318.13-1.68%22,586,500
Apr 16, 202617.9518.5217.6718.4418.443.60%27,389,900
Apr 15, 202618.2518.2617.7217.8017.80-2.47%20,019,883
Apr 14, 202618.6218.6518.0218.2518.25-0.82%28,117,990
Apr 13, 202618.0118.5817.8918.4018.401.10%38,672,370
Apr 10, 202617.9618.4517.6018.2018.206.81%60,127,750
Apr 9, 202617.0017.3316.7117.0417.04-0.76%21,890,140
Apr 8, 202616.5617.1716.5017.1717.175.47%38,383,620
Apr 7, 202616.2016.6316.1616.2816.280.99%24,783,660
Apr 3, 202616.0816.3815.9116.1216.12-0.06%16,121,600
Apr 2, 202616.2116.5615.8816.1316.13-0.80%16,636,700
Apr 1, 202616.2016.6816.0516.2616.262.33%26,740,840
Mar 31, 202615.8816.1915.6215.8915.89-0.38%28,028,300
Mar 30, 202616.3816.4715.7615.9515.95-5.06%40,974,140
Mar 27, 202616.0317.2916.0216.8016.804.02%35,207,002
Mar 26, 202616.2916.5816.0116.1516.15-1.34%21,533,855
Mar 25, 202616.4716.8315.8616.3716.37-33,569,490
Mar 24, 202615.3216.4215.3016.3716.379.06%37,398,235
Mar 23, 202615.2915.6814.8515.0115.01-3.41%27,294,369
Mar 20, 202615.5916.0615.3615.5415.541.50%29,489,010
Mar 19, 202616.1916.2315.2015.3115.31-6.87%38,998,550
Mar 18, 202616.6416.8016.2216.4416.44-1.08%16,784,983
Mar 17, 202616.7016.9816.5016.6216.62-1.31%19,232,960
Mar 16, 202617.7017.7816.3916.8416.84-4.75%39,478,000
Mar 13, 202617.8018.5317.6517.6817.68-1.01%27,439,100
Mar 12, 202617.8018.0517.6217.8617.860.45%22,207,248
Mar 11, 202617.8018.1417.5717.7817.78-0.61%28,742,250
Mar 10, 202617.2018.5317.2017.8917.893.89%32,838,380
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