Jinxi Axle Company Limited (SHA:600495)
China · Delayed Price · Currency is CNY 4.010
-0.080 (-1.96%)
Nov 13, 2026, 3:00 PM CST
Jinxi Axle Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.07 | 4.09 | 4.00 | 4.01 | 4.01 | -1.96% | 10,207,400 |
| Nov 12, 2026 | 4.06 | 4.11 | 4.03 | 4.09 | 4.09 | 0.99% | 14,691,140 |
| Nov 11, 2026 | 4.00 | 4.07 | 3.98 | 4.05 | 4.05 | 1.25% | 10,198,505 |
| Nov 10, 2026 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | -0.50% | 7,633,222 |
| Nov 9, 2026 | 4.05 | 4.08 | 4.01 | 4.02 | 4.02 | - | 8,493,200 |
| Nov 6, 2026 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | -0.99% | 9,663,945 |
| Nov 5, 2026 | 4.06 | 4.09 | 4.03 | 4.06 | 4.06 | -0.25% | 10,752,748 |
| Nov 4, 2026 | 4.09 | 4.11 | 4.02 | 4.07 | 4.07 | -0.25% | 14,118,655 |
| Nov 3, 2026 | 3.99 | 4.10 | 3.97 | 4.08 | 4.08 | 2.00% | 13,292,755 |
| Nov 2, 2026 | 3.94 | 4.00 | 3.87 | 4.00 | 4.00 | 2.04% | 11,649,840 |
| Oct 30, 2026 | 3.96 | 4.06 | 3.91 | 3.92 | 3.92 | -2.49% | 12,337,900 |
| Oct 29, 2026 | 4.05 | 4.09 | 4.00 | 4.02 | 4.02 | -0.99% | 10,070,920 |
| Oct 28, 2026 | 4.00 | 4.09 | 3.90 | 4.06 | 4.06 | 1.25% | 16,294,100 |
| Oct 27, 2026 | 4.16 | 4.17 | 4.00 | 4.01 | 4.01 | -3.14% | 14,929,925 |
| Oct 26, 2026 | 4.09 | 4.32 | 4.07 | 4.14 | 4.14 | 0.24% | 18,340,296 |
| Oct 23, 2026 | 4.07 | 4.13 | 3.88 | 4.13 | 4.13 | 0.49% | 26,488,977 |
| Oct 22, 2026 | 4.07 | 4.17 | 4.05 | 4.11 | 4.11 | 0.98% | 18,657,085 |
| Oct 21, 2026 | 4.09 | 4.13 | 4.05 | 4.07 | 4.07 | -0.25% | 9,952,285 |
| Oct 20, 2026 | 4.13 | 4.17 | 4.04 | 4.08 | 4.08 | -1.69% | 13,203,600 |
| Oct 19, 2026 | 4.11 | 4.19 | 4.07 | 4.15 | 4.15 | 1.47% | 15,137,320 |
| Oct 16, 2026 | 4.03 | 4.15 | 4.02 | 4.09 | 4.09 | 2.25% | 14,204,464 |
| Oct 15, 2026 | 4.01 | 4.06 | 3.98 | 4.00 | 4.00 | -1.48% | 13,383,700 |
| Oct 14, 2026 | 4.08 | 4.14 | 4.05 | 4.06 | 4.06 | -0.98% | 12,749,960 |
| Oct 13, 2026 | 4.06 | 4.12 | 4.00 | 4.10 | 4.10 | 0.49% | 10,263,721 |
| Oct 12, 2026 | 4.09 | 4.15 | 4.07 | 4.08 | 4.08 | -0.49% | 9,700,300 |
| Oct 9, 2026 | 4.07 | 4.11 | 4.03 | 4.10 | 4.10 | 0.74% | 9,807,643 |
| Oct 8, 2026 | 4.08 | 4.12 | 4.03 | 4.07 | 4.07 | -0.25% | 6,731,380 |
| 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% | 9,194,419 |
| 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% | 10,225,474 |
| 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% | 10,003,722 |
| 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 |