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
¥11.15 CNY -0.25 (-2.2%)
Close on Nov 9, 2026
- Day range
- ¥11.13 – ¥11.56 CNYNov 9, 2026
- Volume
- 25.35M sharesNov 9, 2026
- Market cap
- ¥21.38B CNYAt the close on Nov 9, 2026 · price × 1.92B shares outstanding
- 52-week range
- ¥9.91 – ¥20.78 CNYLowest and highest trades, Nov 10, 2025 – Nov 9, 2026
- Traded on an average day
- ¥370.6M CNYMedian day 25.40M shares · last 3 months, Aug 10, 2026 – Nov 9, 2026
Daily closes
Last 3 months, Aug 10, 2026 – Nov 9, 2026 · SSE:600499 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.15 | -0.25 | -2.2% | ¥11.52 | ¥11.56 | ¥11.13 | 25,346,872 | |
| ¥11.40 | -0.05 | -0.4% | ¥11.20 | ¥11.58 | ¥11.13 | 26,190,042 | |
| ¥11.45 | +0.42 | +3.8% | ¥11.11 | ¥11.69 | ¥11.06 | 39,994,809 | |
| ¥11.03 | +0.11 | +1.0% | ¥10.86 | ¥11.12 | ¥10.86 | 30,165,965 | |
| ¥10.92 | +0.22 | +2.1% | ¥10.70 | ¥10.99 | ¥10.63 | 34,161,855 | |
| ¥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 |
Splits
6 splits since 2003 · SSE:600499 · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 2-for-1 | Split | |
| 13-for-10 | Split | |
| 13-for-10 | Split | |
| 2-for-1 | Split | |
| 3-for-2 | Split | |
| 9-for-5 | Split |
- Ticker
- Shanghai:600499
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 5, 2026
(600499)"Keda Industrial Group Co., Ltd."Indicative Announcement on Change in Equity Interests of Shareholders
Latest news
(600499)"Keda Industrial Group Co., Ltd."Indicative Announcement on Change in Equity Interests of Shareholders
Nov 5, 2026
Closed ¥11.45 (+3.8%) on Nov 5, 2026
(600499)"Keda Industrial Group Co., Ltd."Announcement on Acceptance by the Court of the Bankruptcy Liquidation of a Subsidiary
Nov 5, 2026
Closed ¥11.45 (+3.8%) on Nov 5, 2026
(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
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
- 45 in the last 12 months · 48 in all · newest Nov 5, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Keda Industrial Group Co., Ltd.