Stock listing
Shanghai:600499 Keda Industrial Group Co., Ltd. (科达制造) 股价
Follow Keda Industrial Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600499
¥10.70 CNY +0.02 (+0.2%)
Close on Nov 2, 2026
- Day range
- ¥10.51 – ¥10.79 CNYNov 2, 2026
- Volume
- 30.46M sharesNov 2, 2026
- Market cap
- ¥20.52B CNYAt the close on Nov 2, 2026 · price × 1.92B shares outstanding
- 52-week range
- ¥9.91 – ¥20.78 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥409.0M CNYMedian day 25.60M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:600499 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.70 | +0.02 | +0.2% | ¥10.74 | ¥10.79 | ¥10.51 | 30,456,485 | |
| ¥10.68 | 0.00 | 0.0% | ¥10.57 | ¥10.78 | ¥10.36 | 27,432,593 | |
| ¥10.68 | +0.33 | +3.2% | ¥10.55 | ¥10.72 | ¥10.41 | 33,135,554 | |
| ¥10.35 | +0.07 | +0.7% | ¥10.35 | ¥10.44 | ¥10.28 | 16,891,700 | |
| ¥10.28 | -0.26 | -2.5% | ¥10.54 | ¥10.62 | ¥10.28 | 15,091,097 | |
| ¥10.54 | +0.06 | +0.6% | ¥10.43 | ¥10.68 | ¥10.27 | 24,667,248 | |
| ¥10.48 | +0.47 | +4.7% | ¥9.91 | ¥10.50 | ¥9.91 | 34,268,234 | |
| ¥10.01 | -0.15 | -1.5% | ¥10.12 | ¥10.18 | ¥9.94 | 19,243,600 | |
| ¥10.16 | -0.19 | -1.8% | ¥10.35 | ¥10.37 | ¥10.12 | 17,319,100 | |
| ¥10.35 | +0.01 | +0.1% | ¥10.30 | ¥10.38 | ¥10.25 | 11,383,441 | |
| ¥10.34 | +0.13 | +1.3% | ¥10.14 | ¥10.37 | ¥10.12 | 15,060,195 | |
| ¥10.21 | -0.04 | -0.4% | ¥10.33 | ¥10.38 | ¥10.11 | 19,443,034 | |
| ¥10.25 | -0.09 | -0.9% | ¥10.04 | ¥10.35 | ¥10.00 | 21,722,497 | |
| ¥10.34 | -0.26 | -2.5% | ¥10.50 | ¥10.62 | ¥10.31 | 29,264,765 | |
| ¥10.60 | -0.46 | -4.2% | ¥10.93 | ¥10.93 | ¥10.40 | 45,550,751 | |
| ¥11.06 | -0.24 | -2.1% | ¥11.20 | ¥11.28 | ¥11.04 | 19,297,146 | |
| ¥11.30 | -0.13 | -1.1% | ¥11.31 | ¥11.41 | ¥11.13 | 26,368,097 | |
| ¥11.43 | +0.24 | +2.1% | ¥11.20 | ¥11.62 | ¥11.10 | 38,686,502 | |
| ¥11.19 | +0.12 | +1.1% | ¥11.08 | ¥11.22 | ¥11.06 | 19,442,827 | |
| ¥11.07 | -0.05 | -0.4% | ¥11.02 | ¥11.16 | ¥10.96 | 25,461,956 | |
| ¥11.12 | -0.13 | -1.2% | ¥11.15 | ¥11.22 | ¥10.92 | 37,291,624 | |
| ¥11.25 | -0.41 | -3.5% | ¥11.60 | ¥11.61 | ¥11.21 | 50,114,864 | |
| ¥11.66 | -0.40 | -3.3% | ¥11.85 | ¥11.99 | ¥11.40 | 77,137,996 | |
| ¥12.06 | -1.33 | -9.9% | ¥12.78 | ¥12.90 | ¥12.05 | 103,269,134 | |
| ¥13.39 | -0.05 | -0.4% | ¥13.44 | ¥13.58 | ¥13.30 | 19,301,975 | |
| ¥13.44 | -0.03 | -0.2% | ¥13.58 | ¥13.59 | ¥13.40 | 15,222,200 | |
| ¥13.47 | -0.10 | -0.7% | ¥13.45 | ¥13.65 | ¥13.37 | 14,245,605 | |
| ¥13.57 | -0.36 | -2.6% | ¥13.86 | ¥13.93 | ¥13.36 | 32,414,107 | |
| ¥13.93 | -0.56 | -3.9% | ¥14.39 | ¥14.49 | ¥13.77 | 28,956,167 | |
| ¥14.49 | +0.02 | +0.1% | ¥14.47 | ¥14.63 | ¥14.31 | 11,789,742 | |
| ¥14.47 | -0.41 | -2.8% | ¥14.80 | ¥14.91 | ¥14.19 | 17,291,915 | |
| ¥14.88 | -0.15 | -1.0% | ¥14.88 | ¥15.05 | ¥14.76 | 13,091,999 | |
| ¥15.03 | +0.39 | +2.7% | ¥14.64 | ¥15.09 | ¥14.52 | 26,142,669 | |
| ¥14.64 | +0.05 | +0.3% | ¥14.55 | ¥14.87 | ¥14.55 | 14,662,501 | |
| ¥14.59 | 0.00 | 0.0% | ¥14.50 | ¥14.68 | ¥14.40 | 17,872,600 | |
| ¥14.59 | +0.20 | +1.4% | ¥14.46 | ¥14.78 | ¥14.43 | 23,619,620 | |
| ¥14.39 | +0.16 | +1.1% | ¥14.18 | ¥14.46 | ¥14.13 | 22,042,532 | |
| ¥14.23 | -0.44 | -3.0% | ¥14.57 | ¥14.57 | ¥13.96 | 35,621,775 | |
| ¥14.67 | +0.62 | +4.4% | ¥14.05 | ¥14.96 | ¥13.99 | 57,183,074 | |
| ¥14.05 | -0.18 | -1.3% | ¥14.19 | ¥14.23 | ¥13.90 | 23,128,283 | |
| ¥14.23 | -0.03 | -0.2% | ¥14.21 | ¥14.35 | ¥14.06 | 20,687,075 | |
| ¥14.26 | -0.21 | -1.5% | ¥14.39 | ¥14.53 | ¥14.12 | 22,967,580 | |
| ¥14.47 | +0.21 | +1.5% | ¥14.30 | ¥14.66 | ¥14.24 | 33,954,521 | |
| ¥14.26 | +0.30 | +2.1% | ¥14.10 | ¥14.53 | ¥14.07 | 35,244,536 | |
| ¥13.96 | -0.26 | -1.8% | ¥14.25 | ¥14.44 | ¥13.90 | 21,079,832 | |
| ¥14.22 | +0.39 | +2.8% | ¥13.84 | ¥14.29 | ¥13.72 | 25,221,450 | |
| ¥13.83 | -0.19 | -1.4% | ¥14.12 | ¥14.40 | ¥13.72 | 25,732,556 | |
| ¥14.02 | -0.41 | -2.8% | ¥14.30 | ¥14.39 | ¥14.01 | 24,938,054 | |
| ¥14.43 | +0.27 | +1.9% | ¥14.17 | ¥14.58 | ¥14.10 | 37,270,391 | |
| ¥14.16 | +0.11 | +0.8% | ¥14.00 | ¥14.17 | ¥13.79 | 24,280,050 | |
| ¥14.05 | +0.06 | +0.4% | ¥13.95 | ¥14.29 | ¥13.91 | 20,294,522 | |
| ¥13.99 | -0.43 | -3.0% | ¥14.40 | ¥14.41 | ¥13.84 | 42,557,116 | |
| ¥14.42 | -0.31 | -2.1% | ¥14.62 | ¥14.90 | ¥14.40 | 39,042,209 | |
| ¥14.73 | +0.51 | +3.6% | ¥14.15 | ¥14.85 | ¥14.11 | 65,877,870 | |
| ¥14.22 | -0.04 | -0.3% | ¥14.24 | ¥14.50 | ¥14.15 | 39,516,020 | |
| ¥14.26 | -0.14 | -1.0% | ¥14.25 | ¥14.55 | ¥14.11 | 44,112,400 | |
| ¥14.40 | -0.12 | -0.8% | ¥14.20 | ¥14.73 | ¥14.10 | 62,789,415 | |
| ¥14.52 | -1.15 | -7.3% | ¥14.35 | ¥14.59 | ¥14.10 | 98,337,316 | |
| ¥15.67 | -0.24 | -1.5% | ¥16.02 | ¥16.05 | ¥15.56 | 33,867,039 | |
| ¥15.91 | -0.58 | -3.5% | ¥16.40 | ¥16.51 | ¥15.66 | 34,749,721 |
- Ticker
- Shanghai:600499
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(600499)"Keda Industrial Group Co., Ltd."Report for Q3 2026
Latest news
(600499)"Keda Industrial Group Co., Ltd."Report for Q3 2026
Oct 29, 2026
Closed ¥10.68 (+3.2%) on Oct 29, 2026
(600499)"Keda Industrial Group Co., Ltd."Announcement on Resolutions of the 25th Meeting of the 9th Board of Directors
Oct 29, 2026
Closed ¥10.68 (+3.2%) on Oct 29, 2026
(600499)"Keda Industrial Group Co., Ltd."Announcement on Progress in Providing Guarantee for Controlled Subsidiary
Oct 29, 2026
Closed ¥10.68 (+3.2%) on Oct 29, 2026
(600499)"Keda Industrial Group Co., Ltd."Announcement on External Investment
Oct 29, 2026
Closed ¥10.68 (+3.2%) on Oct 29, 2026
(600499)"Keda Industrial Group Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 29, 2026
Closed ¥10.68 (+3.2%) on Oct 29, 2026
Announcement on the Pledge of Shares Held by the Largest Shareholder
Oct 9, 2026
Closed ¥11.30 (-1.1%) on Oct 9, 2026
Announcement on Progress of Litigation
Sep 24, 2026
Closed ¥11.25 (-3.5%) on Sep 24, 2026
Announcement on External Investment
Sep 22, 2026
Closed ¥12.06 (-9.9%) on Sep 22, 2026
Announcement on Acquisition of Certain Equity in Controlled Subsidiary
Sep 17, 2026
Closed ¥13.47 (-0.7%) on Sep 17, 2026
Announcement on Release of Pledge of Certain Shares Held by the Largest Shareholder
Sep 3, 2026
Closed ¥14.39 (+1.1%) on Sep 3, 2026
Financings
Supporting funds raising (securities not stated)
Aug 27, 2026
Cancelled: raise
Update Jul 15, 2026 · Update Jul 30, 2026 · Update Aug 5, 2026 · Cancelled Aug 27, 2026
Keda Industrial Group Co., Ltd. on 6ix
- News releases
- 43 in the last 12 months · 46 in all · newest Oct 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Keda Industrial Group Co., Ltd.