Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kandi Technolog (KNDI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.6759 0.7148 0.6708 0.69 5,612
9th Jul 2026 (Thu) 0.7088 0.7199 0.6803 0.6914 3,780
8th Jul 2026 (Wed) 0.7005 0.75 0.6807 0.7001 4,576
7th Jul 2026 (Tue) 0.7222 0.7356 0.6936 0.7125 4,113
6th Jul 2026 (Mon) 0.7005 0.76 0.7005 0.7301 4,793
3rd Jul 2026 (Fri) 0.724 0.724 0.7217 0.7217 0
2nd Jul 2026 (Thu) 0.724 0.7642 0.7094 0.7217 7,799
1st Jul 2026 (Wed) 0.72 0.7704 0.72 0.7548 53,628
30th Jun 2026 (Tue) 0.6531 0.719 0.632 0.714 65,521
29th Jun 2026 (Mon) 0.6055 0.7423 0.5709 0.712 4,192,199
26th Jun 2026 (Fri) 0.6228 0.6228 0.61 0.605 3,633
25th Jun 2026 (Thu) 0.63 0.63 0.6121 0.612 3,555
24th Jun 2026 (Wed) 0.6136 0.6398 0.6136 0.62 9
23rd Jun 2026 (Tue) 0.63 0.63 0.61 0.6136 2,319
22nd Jun 2026 (Mon) 0.664 0.664 0.65 0.6418 504
19th Jun 2026 (Fri) 0.66 0.6632 0.66 0.6732 1,368
18th Jun 2026 (Thu) 0.66 0.6632 0.66 0.6732 1,368
17th Jun 2026 (Wed) 0.678 0.69 0.678 0.678 408
16th Jun 2026 (Tue) 0.6742 0.6742 0.6514 0.652 6,774
15th Jun 2026 (Mon) 0.7181 0.7194 0.6828 0.6816 2,351
12th Jun 2026 (Fri) 0.707 0.718 0.707 0.70 1,317
11th Jun 2026 (Thu) 0.6889 0.7026 0.681 0.6907 1,432
10th Jun 2026 (Wed) 0.73 0.73 0.7073 0.7073 150
9th Jun 2026 (Tue) 0.7503 0.758 0.75 0.7405 1,169
8th Jun 2026 (Mon) 0.7098 0.777 0.68 0.7501 29,349
5th Jun 2026 (Fri) 0.78 0.78 0.74 0.7345 339
4th Jun 2026 (Thu) 0.79 0.79 0.7777 0.7745 3,304
3rd Jun 2026 (Wed) 0.81 0.8203 0.81 0.82 1,335
2nd Jun 2026 (Tue) 0.8305 0.8465 0.8305 0.8302 1,019
1st Jun 2026 (Mon) 0.815 0.8599 0.815 0.845 2,381
29th May 2026 (Fri) 0.83 0.8458 0.8213 0.83 7,319
28th May 2026 (Thu) 0.82 0.85 0.82 0.8314 15,927
27th May 2026 (Wed) 0.7612 0.8402 0.7612 0.8282 15,663
26th May 2026 (Tue) 0.74 0.779 0.7384 0.761 5,327
25th May 2026 (Mon) 0.7221 0.745 0.72 0.7338 1,106
22nd May 2026 (Fri) 0.7221 0.745 0.72 0.7338 1,106
21st May 2026 (Thu) 0.71 0.7312 0.7083 0.7222 4,853
20th May 2026 (Wed) 0.6601 0.7184 0.66 0.7083 1,282
19th May 2026 (Tue) 0.66 0.6899 0.65 0.6675 835
18th May 2026 (Mon) 0.63 0.658 0.63 0.6573 4,784
15th May 2026 (Fri) 0.6699 0.67 0.65 0.6519 1,610
14th May 2026 (Thu) 0.675 0.70 0.666 0.679 2,944
13th May 2026 (Wed) 0.65 0.65 0.62 0.6407 16,957
12th May 2026 (Tue) 0.6611 0.6687 0.6378 0.6439 5,872
11th May 2026 (Mon) 0.6908 0.6908 0.65 0.657 44,539
FTSE 100 Latest
Value10,497.29
Change24.84