Jinxi Axle Company Limited (SHA:600495)
China · Delayed Price · Currency is CNY 5.21
-0.06 (-1.14%)
Sep 12, 2025, 3:00 PM CST
Jinxi Axle Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.25 | 5.28 | 5.20 | 5.21 | 5.21 | -1.14% | 23,494,060 |
| Sep 11, 2025 | 5.26 | 5.27 | 5.17 | 5.27 | 5.27 | 0.38% | 19,759,552 |
| Sep 10, 2025 | 5.22 | 5.26 | 5.19 | 5.25 | 5.25 | 0.19% | 13,889,675 |
| Sep 9, 2025 | 5.33 | 5.33 | 5.22 | 5.24 | 5.24 | -1.69% | 17,361,675 |
| Sep 8, 2025 | 5.28 | 5.33 | 5.25 | 5.33 | 5.33 | 1.14% | 16,506,242 |
| Sep 5, 2025 | 5.25 | 5.28 | 5.16 | 5.27 | 5.27 | 0.76% | 19,562,400 |
| Sep 4, 2025 | 5.21 | 5.29 | 5.17 | 5.23 | 5.23 | 0.19% | 22,425,317 |
| Sep 3, 2025 | 5.38 | 5.40 | 5.19 | 5.22 | 5.22 | -2.97% | 25,925,215 |
| Sep 2, 2025 | 5.48 | 5.48 | 5.31 | 5.38 | 5.38 | -1.65% | 30,397,296 |
| Sep 1, 2025 | 5.47 | 5.51 | 5.43 | 5.47 | 5.47 | -0.55% | 25,114,775 |
| Aug 29, 2025 | 5.57 | 5.62 | 5.49 | 5.50 | 5.50 | -1.08% | 25,224,760 |
| Aug 28, 2025 | 5.50 | 5.57 | 5.28 | 5.56 | 5.56 | 0.72% | 49,341,779 |
| Aug 27, 2025 | 5.73 | 5.74 | 5.51 | 5.52 | 5.52 | -2.99% | 42,767,912 |
| Aug 26, 2025 | 5.75 | 5.75 | 5.66 | 5.69 | 5.69 | -1.73% | 40,266,796 |
| Aug 25, 2025 | 5.86 | 5.87 | 5.74 | 5.79 | 5.79 | -1.36% | 53,880,793 |
| Aug 22, 2025 | 5.85 | 5.87 | 5.74 | 5.87 | 5.87 | - | 49,182,471 |
| Aug 21, 2025 | 5.92 | 5.97 | 5.84 | 5.87 | 5.87 | -1.51% | 45,836,125 |
| Aug 20, 2025 | 6.10 | 6.10 | 5.85 | 5.96 | 5.96 | -3.25% | 85,840,790 |
| Aug 19, 2025 | 5.77 | 6.20 | 5.72 | 6.16 | 6.16 | 7.13% | 139,535,857 |
| Aug 18, 2025 | 5.74 | 5.80 | 5.70 | 5.75 | 5.75 | 0.70% | 66,103,112 |
| Aug 15, 2025 | 5.79 | 5.81 | 5.68 | 5.71 | 5.71 | -0.52% | 70,621,551 |
| Aug 14, 2025 | 5.92 | 6.14 | 5.74 | 5.74 | 5.74 | -3.37% | 117,134,056 |
| Aug 13, 2025 | 5.97 | 6.14 | 5.85 | 5.94 | 5.94 | -0.17% | 138,651,512 |
| Aug 12, 2025 | 6.03 | 6.40 | 5.92 | 5.95 | 5.95 | -0.83% | 227,040,198 |
| Aug 11, 2025 | 5.60 | 6.00 | 5.51 | 6.00 | 6.00 | 10.09% | 149,684,555 |
| Aug 8, 2025 | 5.20 | 5.55 | 5.16 | 5.45 | 5.45 | 4.81% | 106,433,519 |
| Aug 7, 2025 | 5.23 | 5.27 | 5.14 | 5.20 | 5.20 | -0.57% | 31,109,152 |
| Aug 6, 2025 | 5.12 | 5.33 | 5.11 | 5.23 | 5.23 | 2.15% | 59,123,181 |
| Aug 5, 2025 | 5.07 | 5.13 | 5.05 | 5.12 | 5.12 | 0.79% | 32,393,087 |
| Aug 4, 2025 | 4.94 | 5.09 | 4.91 | 5.08 | 5.08 | 2.42% | 31,880,460 |
| Aug 1, 2025 | 4.95 | 5.01 | 4.94 | 4.96 | 4.96 | -0.20% | 21,946,270 |
| Jul 31, 2025 | 5.05 | 5.09 | 4.95 | 4.97 | 4.97 | -2.36% | 36,756,392 |
| Jul 30, 2025 | 5.11 | 5.23 | 5.03 | 5.09 | 5.09 | -1.55% | 49,099,438 |
| Jul 29, 2025 | 5.12 | 5.33 | 5.06 | 5.17 | 5.17 | 1.77% | 77,215,831 |
| Jul 28, 2025 | 5.01 | 5.12 | 4.96 | 5.08 | 5.08 | 1.40% | 38,041,156 |
| Jul 25, 2025 | 4.98 | 5.15 | 4.95 | 5.01 | 5.01 | 0.40% | 57,231,512 |
| Jul 24, 2025 | 4.95 | 5.02 | 4.95 | 4.99 | 4.99 | 0.40% | 26,816,400 |
| Jul 23, 2025 | 5.04 | 5.09 | 4.96 | 4.97 | 4.97 | -2.17% | 38,328,780 |
| Jul 22, 2025 | 5.08 | 5.14 | 5.03 | 5.08 | 5.08 | - | 41,981,828 |
| Jul 21, 2025 | 4.99 | 5.09 | 4.98 | 5.08 | 5.08 | 1.60% | 47,613,499 |
| Jul 18, 2025 | 4.92 | 5.01 | 4.87 | 5.00 | 5.00 | 1.83% | 34,652,640 |
| Jul 17, 2025 | 4.90 | 4.92 | 4.86 | 4.91 | 4.91 | 0.41% | 20,077,226 |
| Jul 16, 2025 | 4.90 | 4.93 | 4.85 | 4.89 | 4.89 | -0.20% | 21,294,940 |
| Jul 15, 2025 | 5.04 | 5.04 | 4.85 | 4.90 | 4.90 | -2.58% | 39,288,672 |
| Jul 14, 2025 | 4.90 | 5.14 | 4.90 | 5.03 | 5.03 | 2.65% | 56,346,132 |
| Jul 11, 2025 | 4.91 | 4.94 | 4.86 | 4.90 | 4.90 | -0.20% | 28,926,260 |
| Jul 10, 2025 | 4.95 | 4.95 | 4.86 | 4.91 | 4.90 | -0.61% | 32,537,060 |
| Jul 9, 2025 | 4.94 | 5.06 | 4.93 | 4.94 | 4.93 | - | 48,909,851 |
| Jul 8, 2025 | 4.96 | 4.96 | 4.90 | 4.94 | 4.93 | -0.40% | 26,003,040 |
| Jul 7, 2025 | 4.89 | 4.96 | 4.87 | 4.96 | 4.95 | 1.43% | 25,112,996 |