KNDI Historical Prices
Kandi Technologies Group, Inc. Ordinary Shares · daily open, high, low, close & volume
Trading days
250
Period high
4.21
Period low
0.3800
Period change
+207.96%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.24 | 3.49 | 3.24 | 3.48 | +7.74% | 16,269 |
| Nov 3, 2026 | 3.30 | 3.32 | 3.22 | 3.23 | -2.27% | 7,249 |
| Nov 2, 2026 | 3.50 | 3.50 | 3.31 | 3.31 | -6.37% | 9,969 |
| Oct 30, 2026 | 3.50 | 3.65 | 3.48 | 3.53 | -2.22% | 7,514 |
| Oct 29, 2026 | 3.65 | 3.68 | 3.51 | 3.61 | -1.10% | 12,726 |
| Oct 28, 2026 | 3.71 | 3.75 | 3.62 | 3.65 | -0.82% | 19,702 |
| Oct 27, 2026 | 3.48 | 3.72 | 3.48 | 3.68 | +5.14% | 15,455 |
| Oct 26, 2026 | 3.38 | 3.50 | 3.30 | 3.50 | +2.64% | 13,427 |
| Oct 23, 2026 | 3.30 | 3.46 | 3.26 | 3.41 | +3.18% | 25,064 |
| Oct 22, 2026 | 3.53 | 3.60 | 3.30 | 3.31 | -7.42% | 36,355 |
| Oct 21, 2026 | 3.61 | 3.71 | 3.56 | 3.57 | -2.72% | 19,344 |
| Oct 20, 2026 | 3.50 | 3.80 | 3.47 | 3.67 | +3.82% | 26,571 |
| Oct 19, 2026 | 3.77 | 3.78 | 3.51 | 3.54 | -6.23% | 42,545 |
| Oct 16, 2026 | 4.15 | 4.21 | 3.61 | 3.77 | +813.94% | 84,078 |
| Oct 15, 2026 | 0.3800 | 0.4200 | 0.3800 | 0.4125 | +2.36% | 338,780 |
| Oct 14, 2026 | 0.4800 | 0.4800 | 0.4030 | 0.4030 | -25.73% | 910,844 |
| Oct 13, 2026 | 0.5611 | 0.5741 | 0.5310 | 0.5426 | -5.86% | 228,805 |
| Oct 12, 2026 | 0.5900 | 0.5937 | 0.5620 | 0.5764 | -5.35% | 131,381 |
| Oct 9, 2026 | 0.6300 | 0.6528 | 0.5951 | 0.6090 | -4.23% | 553,353 |
| Oct 8, 2026 | 0.6690 | 0.6804 | 0.6026 | 0.6359 | -5.37% | 249,470 |
| Oct 7, 2026 | 0.7100 | 0.7318 | 0.6630 | 0.6720 | -5.75% | 260,785 |
| Oct 6, 2026 | 0.6905 | 0.7160 | 0.6423 | 0.7130 | +1.08% | 619,818 |
| Oct 5, 2026 | 0.7989 | 0.8000 | 0.6900 | 0.7054 | -14.00% | 738,143 |
| Oct 2, 2026 | 0.8700 | 0.8700 | 0.8100 | 0.8202 | -3.51% | 389,676 |
| Oct 1, 2026 | 0.7900 | 0.8600 | 0.7651 | 0.8500 | +7.62% | 532,520 |
| Sep 30, 2026 | 0.7900 | 0.8100 | 0.7501 | 0.7898 | -2.49% | 1,114,553 |
| Sep 29, 2026 | 0.8200 | 0.8900 | 0.7300 | 0.8100 | -1.22% | 10,012,016 |
| Sep 28, 2026 | 0.6200 | 1.03 | 0.5803 | 0.8200 | +39.46% | 88,485,770 |
| Sep 25, 2026 | 0.5900 | 0.6182 | 0.5644 | 0.5880 | +1.24% | 188,482 |
| Sep 24, 2026 | 0.5690 | 0.5900 | 0.5570 | 0.5808 | +5.03% | 132,282 |
| Sep 23, 2026 | 0.5442 | 0.5789 | 0.5397 | 0.5530 | -1.43% | 67,499 |
| Sep 22, 2026 | 0.5200 | 0.5700 | 0.5200 | 0.5610 | +6.11% | 105,067 |
| Sep 21, 2026 | 0.5390 | 0.5400 | 0.4776 | 0.5287 | +1.56% | 198,354 |
| Sep 18, 2026 | 0.5500 | 0.5643 | 0.5200 | 0.5206 | -5.03% | 93,315 |
| Sep 17, 2026 | 0.5850 | 0.5988 | 0.5471 | 0.5482 | -6.10% | 83,897 |
| Sep 16, 2026 | 0.5901 | 0.5901 | 0.5632 | 0.5838 | -0.05% | 30,811 |
| Sep 15, 2026 | 0.5955 | 0.6100 | 0.5841 | 0.5841 | -0.29% | 13,721 |
| Sep 14, 2026 | 0.6100 | 0.6102 | 0.5858 | 0.5858 | -3.41% | 59,316 |
| Sep 11, 2026 | 0.5910 | 0.6150 | 0.5901 | 0.6065 | +1.02% | 56,763 |
| Sep 10, 2026 | 0.5865 | 0.6150 | 0.5865 | 0.6004 | -0.76% | 33,952 |
| Sep 9, 2026 | 0.6151 | 0.6171 | 0.6011 | 0.6050 | -1.96% | 49,484 |
| Sep 8, 2026 | 0.6200 | 0.6290 | 0.6097 | 0.6171 | -0.56% | 107,497 |
| Sep 4, 2026 | 0.6082 | 0.6289 | 0.6053 | 0.6206 | -1.02% | 33,291 |
| Sep 3, 2026 | 0.6200 | 0.6300 | 0.5902 | 0.6270 | +2.65% | 111,288 |
| Sep 2, 2026 | 0.6090 | 0.6250 | 0.5919 | 0.6108 | -0.08% | 81,475 |
| Aug 31, 2026 | 0.6270 | 0.6270 | 0.6010 | 0.6113 | -0.86% | 22,419 |
| Aug 28, 2026 | 0.6320 | 0.6425 | 0.5647 | 0.6166 | -3.43% | 254,543 |
| Aug 27, 2026 | 0.6305 | 0.6480 | 0.6263 | 0.6385 | -2.96% | 44,078 |
| Aug 26, 2026 | 0.6469 | 0.6867 | 0.6300 | 0.6580 | -0.32% | 59,009 |
| Aug 25, 2026 | 0.6370 | 0.6700 | 0.6300 | 0.6601 | +1.87% | 78,425 |
| Aug 24, 2026 | 0.6051 | 0.6700 | 0.6051 | 0.6480 | +1.63% | 107,199 |
| Aug 21, 2026 | 0.6150 | 0.6500 | 0.6150 | 0.6376 | +1.97% | 55,934 |
| Aug 20, 2026 | 0.6000 | 0.6329 | 0.6000 | 0.6253 | +0.84% | 28,208 |
| Aug 19, 2026 | 0.6000 | 0.6536 | 0.6000 | 0.6201 | -1.37% | 38,252 |
| Aug 18, 2026 | 0.6200 | 0.6500 | 0.6200 | 0.6287 | -0.19% | 61,728 |
| Aug 17, 2026 | 0.6200 | 0.6500 | 0.6200 | 0.6299 | +0.38% | 133,778 |
| Aug 14, 2026 | 0.6300 | 0.6349 | 0.6200 | 0.6275 | -2.11% | 31,934 |
| Aug 13, 2026 | 0.6100 | 0.6467 | 0.6100 | 0.6410 | +2.76% | 61,531 |
| Aug 12, 2026 | 0.6400 | 0.6499 | 0.6210 | 0.6238 | -0.94% | 57,400 |
| Aug 11, 2026 | 0.6282 | 0.6486 | 0.6121 | 0.6297 | +0.24% | 86,820 |
| Aug 10, 2026 | 0.6521 | 0.6601 | 0.6100 | 0.6282 | -3.68% | 106,339 |
| Aug 7, 2026 | 0.6750 | 0.6907 | 0.6522 | 0.6522 | -6.79% | 106,408 |
| Aug 6, 2026 | 0.6921 | 0.7000 | 0.6674 | 0.6997 | +0.65% | 86,416 |
| Aug 5, 2026 | 0.6792 | 0.7031 | 0.6792 | 0.6952 | -0.71% | 48,175 |
| Aug 4, 2026 | 0.6800 | 0.7098 | 0.6800 | 0.7002 | +0.57% | 97,032 |
| Aug 3, 2026 | 0.6775 | 0.7100 | 0.6701 | 0.6962 | +3.60% | 92,024 |
| Jul 31, 2026 | 0.6421 | 0.6895 | 0.6421 | 0.6720 | +2.72% | 160,521 |
| Jul 30, 2026 | 0.6314 | 0.6717 | 0.6314 | 0.6542 | -1.16% | 117,671 |
| Jul 29, 2026 | 0.6174 | 0.6619 | 0.6173 | 0.6619 | +4.73% | 108,320 |
| Jul 28, 2026 | 0.6200 | 0.6525 | 0.6200 | 0.6320 | -1.73% | 22,597 |
| Jul 27, 2026 | 0.6400 | 0.6600 | 0.6400 | 0.6431 | -1.15% | 93,889 |
| Jul 24, 2026 | 0.6500 | 0.6699 | 0.6442 | 0.6506 | -0.84% | 55,242 |
| Jul 23, 2026 | 0.7050 | 0.7100 | 0.6551 | 0.6561 | -7.83% | 112,170 |
| Jul 22, 2026 | 0.7250 | 0.7334 | 0.6912 | 0.7118 | -2.96% | 68,996 |
| Jul 21, 2026 | 0.6525 | 0.7761 | 0.6400 | 0.7335 | +0.34% | 525,129 |
| Jul 20, 2026 | 0.6685 | 0.7500 | 0.6319 | 0.7310 | +3.12% | 13,246,028 |
| Jul 17, 2026 | 0.7000 | 0.7484 | 0.6852 | 0.7089 | -0.15% | 51,208 |
| Jul 16, 2026 | 0.6613 | 0.7500 | 0.6613 | 0.7100 | +2.31% | 130,685 |
| Jul 15, 2026 | 0.6600 | 0.7125 | 0.6600 | 0.6940 | +2.81% | 62,816 |
| Jul 14, 2026 | 0.6565 | 0.6838 | 0.6501 | 0.6750 | +1.67% | 70,071 |
| Jul 13, 2026 | 0.6603 | 0.6902 | 0.6400 | 0.6639 | -3.78% | 205,733 |
| Jul 10, 2026 | 0.6709 | 0.7171 | 0.6708 | 0.6900 | -0.20% | 61,686 |
| Jul 9, 2026 | 0.7001 | 0.7200 | 0.6666 | 0.6914 | -1.24% | 71,721 |
| Jul 8, 2026 | 0.7000 | 0.7500 | 0.6800 | 0.7001 | -1.74% | 62,998 |
| Jul 7, 2026 | 0.7142 | 0.7596 | 0.6900 | 0.7125 | -2.41% | 128,451 |
| Jul 6, 2026 | 0.7000 | 0.7700 | 0.7000 | 0.7301 | +1.16% | 87,721 |
| Jul 2, 2026 | 0.7448 | 0.7700 | 0.7094 | 0.7217 | -4.39% | 149,495 |
| Jul 1, 2026 | 0.6878 | 0.7724 | 0.6600 | 0.7548 | +5.71% | 441,684 |
| Jun 30, 2026 | 0.6200 | 0.7280 | 0.6200 | 0.7140 | +0.28% | 862,710 |
| Jun 29, 2026 | 0.6070 | 0.7448 | 0.5700 | 0.7120 | +17.69% | 39,405,782 |
| Jun 26, 2026 | 0.6094 | 0.6399 | 0.6050 | 0.6050 | -1.14% | 93,482 |
| Jun 25, 2026 | 0.6200 | 0.6450 | 0.6120 | 0.6120 | -1.29% | 44,434 |
| Jun 24, 2026 | 0.6136 | 0.6400 | 0.6100 | 0.6200 | +1.04% | 115,698 |
| Jun 23, 2026 | 0.6370 | 0.6500 | 0.6100 | 0.6136 | -4.39% | 98,301 |
| Jun 22, 2026 | 0.6559 | 0.6731 | 0.6401 | 0.6418 | -4.66% | 52,784 |
| Jun 18, 2026 | 0.6550 | 0.6800 | 0.6505 | 0.6732 | -0.71% | 72,377 |
| Jun 17, 2026 | 0.6520 | 0.6950 | 0.6520 | 0.6780 | +3.99% | 33,090 |
| Jun 16, 2026 | 0.6500 | 0.7623 | 0.6500 | 0.6520 | -4.34% | 73,428 |
| Jun 15, 2026 | 0.7000 | 0.7693 | 0.6801 | 0.6816 | -2.63% | 48,335 |
| Jun 12, 2026 | 0.6925 | 0.7300 | 0.6925 | 0.7000 | +1.35% | 42,980 |
| Jun 11, 2026 | 0.7059 | 0.7059 | 0.6800 | 0.6907 | -2.35% | 73,995 |
| Jun 10, 2026 | 0.7405 | 0.7405 | 0.7000 | 0.7073 | -4.48% | 39,817 |
| Jun 9, 2026 | 0.7714 | 0.7714 | 0.7201 | 0.7405 | -1.28% | 23,724 |
| Jun 8, 2026 | 0.7003 | 0.7780 | 0.6794 | 0.7501 | +2.12% | 107,155 |
| Jun 5, 2026 | 0.7745 | 0.7822 | 0.7200 | 0.7345 | -5.16% | 65,380 |
| Jun 4, 2026 | 0.8000 | 0.8070 | 0.7610 | 0.7745 | -5.55% | 68,131 |
| Jun 3, 2026 | 0.8000 | 0.8351 | 0.8000 | 0.8200 | -1.23% | 62,567 |
| Jun 2, 2026 | 0.8100 | 0.8500 | 0.8100 | 0.8302 | -1.75% | 56,324 |
| Jun 1, 2026 | 0.8144 | 0.8600 | 0.8000 | 0.8450 | +1.81% | 56,547 |
| May 29, 2026 | 0.8100 | 0.8679 | 0.8100 | 0.8300 | -0.17% | 121,542 |
| May 28, 2026 | 0.8097 | 0.8700 | 0.8097 | 0.8314 | +0.39% | 212,558 |
| May 27, 2026 | 0.7500 | 0.8500 | 0.7500 | 0.8282 | +8.83% | 127,637 |
| May 26, 2026 | 0.7400 | 0.7790 | 0.7338 | 0.7610 | +3.71% | 122,785 |
| May 22, 2026 | 0.7000 | 0.7470 | 0.7000 | 0.7338 | +1.61% | 63,741 |
| May 21, 2026 | 0.7090 | 0.7356 | 0.7083 | 0.7222 | +1.96% | 55,770 |
| May 20, 2026 | 0.6699 | 0.7200 | 0.6600 | 0.7083 | +6.11% | 113,065 |
| May 19, 2026 | 0.6600 | 0.6899 | 0.6472 | 0.6675 | +1.55% | 61,686 |
| May 18, 2026 | 0.6400 | 0.6580 | 0.6205 | 0.6573 | +0.83% | 68,145 |
| May 15, 2026 | 0.6900 | 0.6900 | 0.6500 | 0.6519 | -3.99% | 37,882 |
| May 14, 2026 | 0.6660 | 0.7002 | 0.6501 | 0.6790 | +5.98% | 151,355 |
| May 13, 2026 | 0.6600 | 0.6600 | 0.6113 | 0.6407 | -0.50% | 172,409 |
| May 12, 2026 | 0.6790 | 0.6790 | 0.6373 | 0.6439 | -1.99% | 129,878 |
| May 11, 2026 | 0.6864 | 0.6910 | 0.6410 | 0.6570 | -6.20% | 339,060 |
| May 8, 2026 | 0.6800 | 0.7100 | 0.6800 | 0.7004 | +2.83% | 74,080 |
| May 7, 2026 | 0.7100 | 0.7309 | 0.6800 | 0.6811 | -4.08% | 130,432 |
| May 6, 2026 | 0.7300 | 0.7550 | 0.7030 | 0.7101 | -4.80% | 124,299 |
| May 5, 2026 | 0.7600 | 0.7800 | 0.7333 | 0.7459 | -1.86% | 63,033 |
| May 4, 2026 | 0.7500 | 0.7900 | 0.7350 | 0.7600 | +3.40% | 144,285 |
| May 1, 2026 | 0.7200 | 0.7499 | 0.7109 | 0.7350 | +0.04% | 84,317 |
| Apr 30, 2026 | 0.7088 | 0.7500 | 0.6900 | 0.7347 | +4.96% | 146,715 |
| Apr 29, 2026 | 0.7100 | 0.7100 | 0.6801 | 0.7000 | +0.86% | 127,292 |
| Apr 28, 2026 | 0.7000 | 0.7271 | 0.6800 | 0.6940 | -4.80% | 279,050 |
| Apr 27, 2026 | 0.7500 | 0.7850 | 0.7000 | 0.7290 | +0.33% | 450,837 |
| Apr 24, 2026 | 0.7282 | 0.7440 | 0.7110 | 0.7266 | -0.47% | 207,767 |
| Apr 23, 2026 | 0.7500 | 0.7700 | 0.7275 | 0.7300 | -2.20% | 98,099 |
| Apr 22, 2026 | 0.7503 | 0.7900 | 0.7458 | 0.7464 | +0.08% | 114,858 |
| Apr 21, 2026 | 0.8000 | 0.8010 | 0.7100 | 0.7458 | -8.28% | 312,134 |
| Apr 20, 2026 | 0.8200 | 0.8479 | 0.8000 | 0.8131 | -1.68% | 111,794 |
| Apr 17, 2026 | 0.8100 | 0.8482 | 0.8100 | 0.8270 | +1.41% | 70,704 |
| Apr 16, 2026 | 0.8200 | 0.8500 | 0.8150 | 0.8155 | -1.72% | 74,307 |
| Apr 15, 2026 | 0.8200 | 0.8400 | 0.8200 | 0.8298 | -2.25% | 36,603 |
| Apr 14, 2026 | 0.8100 | 0.8500 | 0.8100 | 0.8489 | +1.11% | 102,557 |
| Apr 13, 2026 | 0.8300 | 0.8500 | 0.8230 | 0.8396 | +3.27% | 115,656 |
| Apr 10, 2026 | 0.8400 | 0.8580 | 0.8100 | 0.8130 | -3.21% | 123,445 |
| Apr 9, 2026 | 0.8212 | 0.8650 | 0.8212 | 0.8400 | -0.83% | 63,547 |
| Apr 8, 2026 | 0.8300 | 0.8525 | 0.8200 | 0.8470 | +2.99% | 37,010 |
| Apr 7, 2026 | 0.8052 | 0.8534 | 0.8052 | 0.8224 | +0.10% | 18,164 |
| Apr 6, 2026 | 0.8159 | 0.8585 | 0.8159 | 0.8216 | -0.90% | 115,779 |
| Apr 2, 2026 | 0.8291 | 0.8383 | 0.8072 | 0.8291 | -0.97% | 44,625 |
| Apr 1, 2026 | 0.8400 | 0.8500 | 0.8101 | 0.8372 | +0.19% | 37,622 |
| Mar 31, 2026 | 0.8012 | 0.8500 | 0.8012 | 0.8356 | +3.40% | 17,921 |
| Mar 30, 2026 | 0.8201 | 0.8202 | 0.7850 | 0.8081 | -1.48% | 123,429 |
| Mar 27, 2026 | 0.8500 | 0.8768 | 0.8100 | 0.8202 | -4.27% | 163,073 |
| Mar 26, 2026 | 0.8630 | 0.8800 | 0.8527 | 0.8568 | -0.76% | 112,127 |
| Mar 25, 2026 | 0.8900 | 0.8950 | 0.8527 | 0.8634 | -0.76% | 114,812 |
| Mar 24, 2026 | 0.9000 | 0.9162 | 0.8600 | 0.8700 | -5.43% | 160,926 |
| Mar 23, 2026 | 0.9373 | 0.9373 | 0.8942 | 0.9200 | -3.81% | 181,724 |
| Mar 20, 2026 | 0.9665 | 0.9900 | 0.9200 | 0.9564 | -3.62% | 120,683 |
| Mar 19, 2026 | 0.9370 | 1.01 | 0.9210 | 0.9923 | +2.72% | 113,079 |
| Mar 18, 2026 | 0.9333 | 1.02 | 0.9200 | 0.9660 | -8.00% | 245,057 |
| Mar 17, 2026 | 0.8800 | 1.07 | 0.8376 | 1.05 | +11.70% | 10,406,120 |
| Mar 16, 2026 | 0.9200 | 0.9700 | 0.9200 | 0.9400 | +0.28% | 70,154 |
| Mar 13, 2026 | 0.9300 | 0.9600 | 0.9300 | 0.9374 | -1.28% | 25,473 |
| Mar 12, 2026 | 0.9300 | 0.9500 | 0.9300 | 0.9496 | +2.02% | 17,403 |
| Mar 11, 2026 | 0.9200 | 0.9600 | 0.9200 | 0.9308 | -0.98% | 22,752 |
| Mar 10, 2026 | 0.9017 | 0.9730 | 0.9017 | 0.9400 | +2.16% | 88,011 |
| Mar 9, 2026 | 0.9306 | 0.9650 | 0.8820 | 0.9201 | -1.20% | 93,509 |
| Mar 6, 2026 | 0.9300 | 0.9426 | 0.9100 | 0.9313 | -0.86% | 58,891 |
| Mar 5, 2026 | 0.9820 | 0.9820 | 0.9300 | 0.9394 | -4.80% | 74,232 |
| Mar 4, 2026 | 0.9860 | 1.02 | 0.9800 | 0.9868 | +1.16% | 50,579 |
| Mar 3, 2026 | 1.00 | 1.02 | 0.9503 | 0.9755 | -3.89% | 107,170 |
| Mar 2, 2026 | 0.9900 | 1.03 | 0.9900 | 1.01 | +0.50% | 52,443 |
| Feb 27, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | +0.00% | 48,770 |
| Feb 26, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | +0.00% | 58,967 |
| Feb 25, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | +1.00% | 21,530 |
| Feb 24, 2026 | 0.9950 | 1.03 | 0.9754 | 1.00 | -0.99% | 114,489 |
| Feb 23, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | -3.81% | 108,160 |
| Feb 20, 2026 | 1.04 | 1.06 | 0.9943 | 1.05 | -1.87% | 72,338 |
| Feb 19, 2026 | 1.04 | 1.09 | 1.03 | 1.07 | +1.90% | 68,461 |
| Feb 18, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | +2.94% | 51,836 |
| Feb 17, 2026 | 0.9488 | 1.04 | 0.9300 | 1.02 | +7.50% | 204,113 |
| Feb 13, 2026 | 0.9400 | 0.9560 | 0.9299 | 0.9488 | +0.94% | 30,460 |
| Feb 12, 2026 | 0.9743 | 0.9936 | 0.9301 | 0.9400 | -3.29% | 71,557 |
| Feb 11, 2026 | 1.00 | 1.01 | 0.9570 | 0.9720 | -6.54% | 191,553 |
| Feb 10, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | +0.00% | 54,193 |
| Feb 9, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | -2.80% | 102,726 |
| Feb 6, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | +0.94% | 56,746 |
| Feb 5, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | -2.75% | 127,172 |
| Feb 4, 2026 | 1.10 | 1.12 | 1.07 | 1.09 | -3.54% | 144,736 |
| Feb 3, 2026 | 1.06 | 1.20 | 1.03 | 1.13 | +7.62% | 508,347 |
| Feb 2, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | -2.78% | 48,663 |
| Jan 30, 2026 | 1.03 | 1.09 | 1.01 | 1.08 | +4.85% | 211,639 |
| Jan 29, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | +0.98% | 193,647 |
| Jan 28, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | -2.86% | 69,071 |
| Jan 27, 2026 | 1.13 | 1.13 | 1.03 | 1.05 | -6.25% | 142,482 |
| Jan 26, 2026 | 1.05 | 1.14 | 1.03 | 1.12 | +10.89% | 482,385 |
| Jan 23, 2026 | 1.07 | 1.09 | 1.00 | 1.01 | -4.72% | 132,132 |
| Jan 22, 2026 | 1.00 | 1.09 | 1.00 | 1.06 | +7.66% | 270,264 |
| Jan 21, 2026 | 0.9280 | 0.9998 | 0.9200 | 0.9846 | +5.86% | 63,114 |
| Jan 20, 2026 | 0.9598 | 0.9799 | 0.9218 | 0.9301 | -5.09% | 70,266 |
| Jan 16, 2026 | 1.02 | 1.03 | 0.9701 | 0.9800 | -3.92% | 131,844 |
| Jan 15, 2026 | 1.02 | 1.04 | 0.9802 | 1.02 | +0.00% | 144,163 |
| Jan 14, 2026 | 0.9770 | 1.05 | 0.9760 | 1.02 | +4.40% | 183,837 |
| Jan 13, 2026 | 0.8486 | 1.00 | 0.8486 | 0.9770 | +11.40% | 532,600 |
| Jan 12, 2026 | 0.8500 | 0.8890 | 0.8000 | 0.8770 | +1.11% | 240,605 |
| Jan 9, 2026 | 0.8700 | 0.8867 | 0.8570 | 0.8674 | -2.18% | 67,639 |
| Jan 8, 2026 | 0.8733 | 0.9000 | 0.8609 | 0.8867 | +0.57% | 94,903 |
| Jan 7, 2026 | 0.8949 | 0.9300 | 0.8703 | 0.8817 | -2.49% | 68,005 |
| Jan 6, 2026 | 0.9100 | 0.9300 | 0.9001 | 0.9042 | -0.65% | 79,135 |
| Jan 5, 2026 | 0.8700 | 0.9488 | 0.8600 | 0.9101 | +7.10% | 220,188 |
| Jan 2, 2026 | 0.7875 | 0.8522 | 0.7875 | 0.8498 | +7.91% | 125,018 |
| Dec 31, 2025 | 0.7900 | 0.8299 | 0.7801 | 0.7875 | -1.71% | 161,089 |
| Dec 30, 2025 | 0.8000 | 0.8775 | 0.8000 | 0.8012 | +0.01% | 242,509 |
| Dec 29, 2025 | 0.8100 | 0.8305 | 0.7945 | 0.8011 | -5.32% | 372,211 |
| Dec 26, 2025 | 0.8700 | 0.8900 | 0.8330 | 0.8461 | -1.04% | 100,239 |
| Dec 24, 2025 | 0.8300 | 0.8774 | 0.8011 | 0.8550 | +3.44% | 181,283 |
| Dec 23, 2025 | 0.8200 | 0.8499 | 0.8055 | 0.8266 | -2.44% | 282,381 |
| Dec 22, 2025 | 0.8502 | 0.8935 | 0.8400 | 0.8473 | -3.52% | 332,021 |
| Dec 19, 2025 | 0.8596 | 0.9055 | 0.8500 | 0.8782 | -0.24% | 221,762 |
| Dec 18, 2025 | 0.8700 | 0.9285 | 0.8700 | 0.8803 | -2.44% | 244,864 |
| Dec 17, 2025 | 0.9000 | 0.9550 | 0.9000 | 0.9023 | -3.28% | 179,990 |
| Dec 16, 2025 | 0.8697 | 1.11 | 0.8600 | 0.9329 | -4.81% | 282,286 |
| Dec 15, 2025 | 1.01 | 1.04 | 0.9154 | 0.9800 | -5.31% | 193,057 |
| Dec 12, 2025 | 1.09 | 1.11 | 1.02 | 1.03 | -5.91% | 325,551 |
| Dec 11, 2025 | 1.00 | 1.19 | 1.00 | 1.10 | +13.40% | 1,080,956 |
| Dec 10, 2025 | 0.9400 | 0.9800 | 0.9332 | 0.9700 | +2.72% | 94,285 |
| Dec 9, 2025 | 0.9300 | 0.9499 | 0.9200 | 0.9443 | +0.45% | 130,944 |
| Dec 8, 2025 | 0.9363 | 0.9800 | 0.9363 | 0.9401 | -1.56% | 188,603 |
| Dec 5, 2025 | 0.9142 | 0.9978 | 0.9142 | 0.9550 | +3.78% | 198,131 |
| Dec 4, 2025 | 0.9000 | 0.9300 | 0.9000 | 0.9202 | -1.58% | 140,097 |
| Dec 3, 2025 | 0.9000 | 0.9500 | 0.8900 | 0.9350 | +3.61% | 201,905 |
| Dec 2, 2025 | 0.9100 | 0.9302 | 0.9001 | 0.9024 | -1.92% | 94,490 |
| Dec 1, 2025 | 0.9400 | 0.9500 | 0.9200 | 0.9201 | -3.15% | 207,785 |
| Nov 28, 2025 | 0.9430 | 0.9500 | 0.9430 | 0.9500 | +0.76% | 76,261 |
| Nov 26, 2025 | 0.9603 | 0.9900 | 0.9318 | 0.9428 | -3.80% | 157,748 |
| Nov 25, 2025 | 0.9600 | 0.9908 | 0.9600 | 0.9800 | +0.18% | 45,016 |
| Nov 24, 2025 | 0.9613 | 0.9799 | 0.9500 | 0.9782 | +1.90% | 90,100 |
| Nov 21, 2025 | 0.9653 | 0.9961 | 0.9500 | 0.9600 | -2.04% | 62,614 |
| Nov 20, 2025 | 0.9500 | 1.00 | 0.9500 | 0.9800 | +0.43% | 53,093 |
| Nov 19, 2025 | 0.9730 | 1.01 | 0.9400 | 0.9758 | +2.29% | 47,386 |
| Nov 18, 2025 | 1.00 | 1.01 | 0.9500 | 0.9540 | -5.54% | 145,234 |
| Nov 17, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | -1.94% | 100,413 |
| Nov 14, 2025 | 1.01 | 1.08 | 1.01 | 1.03 | +0.98% | 61,583 |
| Nov 13, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | -1.92% | 95,819 |
| Nov 12, 2025 | 1.08 | 1.09 | 1.04 | 1.04 | -3.70% | 86,985 |
| Nov 11, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | -0.92% | 42,241 |
| Nov 10, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | +0.00% | 46,149 |
| Nov 7, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | -0.91% | 86,558 |
| Nov 6, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | -2.65% | 118,194 |
| Nov 5, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | +0.00% | 140,486 |
Daily open, high, low, close and volume for Kandi Technologies Group, Inc. Ordinary Shares (KNDI). Showing 250 trading days. Unadjusted prices.