Kandi Technologies Group, Inc.
KNDINASDAQConsumer Cyclical● Active
$0.70
$-0.03(-4.72%)
Market Cap$58499522
P/E Ratio—
52W High$1.77
52W Low$0.61
Kandi Technologies Group, Inc.（KNDI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kndi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.68
Jun 9, 2021
-89.4% from here
5-Year Low5Y
$0.6113
May 13, 2026
+15.3% from low
IPO Priceadj.
$3.80
Sep 4, 2007
-81.4% since IPO
1 Year Ago
$1.12
Jun 9, 2025
-37.0% in 1Y
5 Years Ago
$6.19
Jun 8, 2021
-88.6% in 5Y
10 Years Ago
$7.52
Jun 8, 2016
-90.6% in 10Y
Historical Price Data · KNDI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.70 | $0.72 | $0.69 | $0.69 | $0.69 | 13K | -1.47% |
| Jun 5, 2026 | $0.77 | $0.78 | $0.72 | $0.73 | $0.73 | 65K | -5.16% |
| Jun 4, 2026 | $0.80 | $0.81 | $0.76 | $0.77 | $0.77 | 68K | -3.19% |
| Jun 3, 2026 | $0.80 | $0.84 | $0.80 | $0.82 | $0.82 | 63K | +2.50% |
| Jun 2, 2026 | $0.81 | $0.85 | $0.81 | $0.83 | $0.83 | 56K | +2.49% |
| Jun 1, 2026 | $0.81 | $0.86 | $0.80 | $0.85 | $0.85 | 57K | +3.76% |
| May 29, 2026 | $0.81 | $0.87 | $0.81 | $0.83 | $0.83 | 122K | +2.47% |
| May 28, 2026 | $0.81 | $0.87 | $0.81 | $0.83 | $0.83 | 213K | +2.68% |
| May 27, 2026 | $0.75 | $0.85 | $0.75 | $0.83 | $0.83 | 128K | +10.43% |
| May 26, 2026 | $0.74 | $0.78 | $0.73 | $0.76 | $0.76 | 123K | +2.84% |
| May 22, 2026 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 64K | +4.83% |
| May 21, 2026 | $0.71 | $0.74 | $0.71 | $0.72 | $0.72 | 56K | +1.86% |
| May 20, 2026 | $0.67 | $0.72 | $0.66 | $0.71 | $0.71 | 113K | +5.73% |
| May 19, 2026 | $0.66 | $0.69 | $0.65 | $0.67 | $0.67 | 62K | +1.14% |
| May 18, 2026 | $0.64 | $0.66 | $0.62 | $0.66 | $0.66 | 68K | +2.70% |
| May 15, 2026 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 38K | -5.52% |
| May 14, 2026 | $0.67 | $0.70 | $0.65 | $0.68 | $0.68 | 151K | +1.95% |
| May 13, 2026 | $0.66 | $0.66 | $0.61 | $0.64 | $0.64 | 172K | -2.92% |
| May 12, 2026 | $0.68 | $0.68 | $0.64 | $0.64 | $0.64 | 130K | -5.17% |
| May 11, 2026 | $0.69 | $0.69 | $0.64 | $0.66 | $0.66 | 339K | -4.28% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KNDI
Jan 1 → Dec 31 · 6 years2026-12.4%$0.79 → $0.69
-12.4%
2025-30.9%$1.14 → $0.79
-30.9%
2024-56.2%$2.74 → $1.20
-56.2%
2023+22.3%$2.29 → $2.80
+22.3%
2022-30.1%$3.29 → $2.30
-30.1%
2021-49.0%$6.30 → $3.21
-49.0%
Best Year2023 · +22.3%
Worst Year2024 · -56.2%
Positive Years1 / 6
Avg Annual Return-26.1%
6Y Total Return-89.0%
6Y CAGR~-30.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in KNDI?
If you invested $1,000 in KNDI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$94
Total Return-90.6%
CAGR~-21.1% / yr
Profit$-906
Based on Jun 8, 2016 · $7.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kandi Technologies Group, Inc.（KNDI）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KNDI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KNDI 历史股价FMP 日线复权 OHLCV