Jinxi Axle Company Limited (SHA:600495)
China · Delayed Price · Currency is CNY 4.080
+0.010 (0.25%)
Sep 30, 2026, 3:00 PM CST
Jinxi Axle Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.09 | 4.10 | 4.06 | 4.08 | 4.08 | 0.25% | 5,156,740 |
| Sep 29, 2026 | 4.03 | 4.10 | 4.02 | 4.07 | 4.07 | 0.49% | 8,031,188 |
| Sep 28, 2026 | 4.04 | 4.07 | 3.98 | 4.05 | 4.05 | -0.74% | 9,933,445 |
| Sep 24, 2026 | 4.06 | 4.10 | 4.05 | 4.08 | 4.08 | 0.25% | 5,861,499 |
| Sep 23, 2026 | 4.11 | 4.12 | 4.06 | 4.07 | 4.07 | -0.97% | 7,110,652 |
| Sep 22, 2026 | 4.10 | 4.16 | 4.04 | 4.11 | 4.11 | 0.49% | 11,364,299 |
| Sep 21, 2026 | 4.06 | 4.10 | 4.03 | 4.09 | 4.09 | 0.99% | 9,143,619 |
| Sep 18, 2026 | 4.04 | 4.07 | 4.02 | 4.05 | 4.05 | 0.50% | 6,461,875 |
| Sep 17, 2026 | 4.04 | 4.08 | 3.99 | 4.03 | 4.03 | -0.49% | 7,486,180 |
| Sep 16, 2026 | 4.03 | 4.06 | 4.00 | 4.05 | 4.05 | 0.50% | 7,644,625 |
| Sep 15, 2026 | 4.13 | 4.14 | 4.01 | 4.03 | 4.03 | -2.42% | 8,789,300 |
| Sep 14, 2026 | 4.13 | 4.16 | 4.07 | 4.13 | 4.13 | - | 7,649,540 |
| Sep 11, 2026 | 4.17 | 4.17 | 4.08 | 4.13 | 4.13 | -1.20% | 10,225,470 |
| Sep 10, 2026 | 4.18 | 4.21 | 4.15 | 4.18 | 4.18 | -0.71% | 7,185,180 |
| Sep 9, 2026 | 4.16 | 4.22 | 4.15 | 4.21 | 4.21 | 0.96% | 9,355,720 |
| Sep 8, 2026 | 4.09 | 4.17 | 4.08 | 4.17 | 4.17 | 1.46% | 7,728,860 |
| Sep 7, 2026 | 4.17 | 4.18 | 4.09 | 4.11 | 4.11 | -1.20% | 8,098,835 |
| Sep 4, 2026 | 4.18 | 4.21 | 4.14 | 4.16 | 4.16 | - | 10,469,629 |
| Sep 3, 2026 | 4.14 | 4.20 | 4.14 | 4.16 | 4.16 | - | 10,739,500 |
| Sep 2, 2026 | 4.13 | 4.18 | 4.10 | 4.16 | 4.16 | - | 9,964,224 |
| Sep 1, 2026 | 4.10 | 4.18 | 4.09 | 4.16 | 4.16 | 1.71% | 10,003,720 |
| Aug 31, 2026 | 4.13 | 4.13 | 4.07 | 4.09 | 4.09 | -0.73% | 7,042,486 |
| Aug 28, 2026 | 4.05 | 4.14 | 4.05 | 4.12 | 4.12 | 1.23% | 7,856,800 |
| Aug 27, 2026 | 4.09 | 4.12 | 4.06 | 4.07 | 4.07 | -1.45% | 7,297,720 |
| Aug 26, 2026 | 4.09 | 4.15 | 4.09 | 4.13 | 4.13 | 0.24% | 7,596,820 |
| Aug 25, 2026 | 4.03 | 4.14 | 4.01 | 4.12 | 4.12 | 1.73% | 10,092,720 |
| Aug 24, 2026 | 4.05 | 4.07 | 4.01 | 4.05 | 4.05 | - | 8,140,000 |
| Aug 21, 2026 | 4.09 | 4.14 | 4.01 | 4.05 | 4.05 | -1.94% | 10,365,775 |
| Aug 20, 2026 | 4.09 | 4.14 | 4.05 | 4.13 | 4.13 | 1.47% | 10,375,056 |
| Aug 19, 2026 | 4.11 | 4.14 | 4.06 | 4.07 | 4.07 | -2.16% | 12,762,337 |
| Aug 18, 2026 | 4.15 | 4.18 | 4.12 | 4.16 | 4.16 | 0.24% | 10,918,100 |
| Aug 17, 2026 | 4.11 | 4.18 | 4.07 | 4.15 | 4.15 | 0.73% | 15,213,025 |
| Aug 14, 2026 | 4.16 | 4.24 | 4.11 | 4.12 | 4.12 | -1.44% | 20,314,820 |
| Aug 13, 2026 | 4.15 | 4.28 | 4.11 | 4.18 | 4.18 | 1.46% | 45,174,102 |
| Aug 12, 2026 | 3.96 | 4.16 | 3.94 | 4.12 | 4.12 | 4.83% | 43,865,102 |
| Aug 11, 2026 | 3.94 | 3.95 | 3.89 | 3.93 | 3.93 | - | 8,624,455 |
| Aug 10, 2026 | 3.81 | 3.95 | 3.80 | 3.93 | 3.93 | 3.42% | 14,288,178 |
| Aug 7, 2026 | 3.86 | 3.86 | 3.77 | 3.80 | 3.80 | -1.30% | 8,762,730 |
| Aug 6, 2026 | 3.83 | 3.87 | 3.79 | 3.85 | 3.85 | 0.52% | 9,735,145 |
| Aug 5, 2026 | 3.86 | 3.87 | 3.81 | 3.83 | 3.83 | -0.78% | 8,423,000 |
| Aug 4, 2026 | 3.98 | 3.98 | 3.85 | 3.86 | 3.86 | -2.03% | 12,292,600 |
| Aug 3, 2026 | 3.86 | 3.95 | 3.86 | 3.94 | 3.94 | 2.34% | 11,963,053 |
| Jul 31, 2026 | 3.84 | 3.87 | 3.83 | 3.85 | 3.85 | - | 7,271,164 |
| Jul 30, 2026 | 3.87 | 3.92 | 3.83 | 3.85 | 3.85 | -0.77% | 7,765,380 |
| Jul 29, 2026 | 3.89 | 3.93 | 3.87 | 3.88 | 3.88 | -0.26% | 9,465,340 |
| Jul 28, 2026 | 3.82 | 3.93 | 3.81 | 3.89 | 3.89 | 1.30% | 9,560,154 |
| Jul 27, 2026 | 3.76 | 3.85 | 3.74 | 3.84 | 3.84 | 1.59% | 8,802,451 |
| Jul 24, 2026 | 3.81 | 3.84 | 3.76 | 3.78 | 3.78 | -1.56% | 8,238,267 |
| Jul 23, 2026 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | 2.67% | 12,681,922 |
| Jul 22, 2026 | 3.71 | 3.77 | 3.66 | 3.74 | 3.74 | 0.81% | 12,857,904 |