Jinxi Axle Company Limited (SHA:600495)
China · Delayed Price · Currency is CNY 4.080
+0.030 (0.74%)
May 22, 2026, 3:00 PM CST
Jinxi Axle Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.05 | 4.09 | 4.04 | 4.08 | 4.08 | 0.74% | 7,037,649 |
| May 21, 2026 | 4.11 | 4.15 | 4.05 | 4.05 | 4.05 | -1.70% | 10,777,740 |
| May 20, 2026 | 4.18 | 4.18 | 4.09 | 4.12 | 4.12 | -1.67% | 10,548,500 |
| May 19, 2026 | 4.15 | 4.20 | 4.14 | 4.19 | 4.19 | 0.48% | 8,909,413 |
| May 18, 2026 | 4.14 | 4.18 | 4.08 | 4.17 | 4.17 | 0.97% | 10,747,770 |
| May 15, 2026 | 4.18 | 4.19 | 4.12 | 4.13 | 4.13 | -1.20% | 10,477,830 |
| May 14, 2026 | 4.26 | 4.28 | 4.17 | 4.18 | 4.18 | -2.11% | 12,932,700 |
| May 13, 2026 | 4.27 | 4.28 | 4.23 | 4.27 | 4.27 | - | 10,827,280 |
| May 12, 2026 | 4.36 | 4.37 | 4.26 | 4.27 | 4.27 | -2.29% | 15,540,510 |
| May 11, 2026 | 4.35 | 4.38 | 4.30 | 4.37 | 4.37 | 0.69% | 15,289,000 |
| May 8, 2026 | 4.27 | 4.35 | 4.25 | 4.34 | 4.34 | 1.40% | 14,761,600 |
| May 7, 2026 | 4.29 | 4.30 | 4.26 | 4.28 | 4.28 | 0.23% | 9,522,168 |
| May 6, 2026 | 4.28 | 4.32 | 4.25 | 4.27 | 4.27 | -0.47% | 14,670,120 |
| Apr 30, 2026 | 4.25 | 4.32 | 4.25 | 4.29 | 4.29 | 0.23% | 12,385,440 |
| Apr 29, 2026 | 4.19 | 4.32 | 4.19 | 4.28 | 4.28 | -0.70% | 14,182,280 |
| Apr 28, 2026 | 4.35 | 4.37 | 4.30 | 4.31 | 4.31 | -1.60% | 11,164,980 |
| Apr 27, 2026 | 4.32 | 4.38 | 4.27 | 4.38 | 4.38 | 0.69% | 13,077,080 |
| Apr 24, 2026 | 4.40 | 4.40 | 4.32 | 4.35 | 4.35 | -1.14% | 13,053,580 |
| Apr 23, 2026 | 4.46 | 4.47 | 4.38 | 4.40 | 4.40 | -1.35% | 16,025,770 |
| Apr 22, 2026 | 4.43 | 4.47 | 4.40 | 4.46 | 4.46 | 0.22% | 12,694,730 |
| Apr 21, 2026 | 4.47 | 4.48 | 4.41 | 4.45 | 4.45 | -1.11% | 18,792,930 |
| Apr 20, 2026 | 4.37 | 4.53 | 4.35 | 4.50 | 4.50 | 2.97% | 30,561,310 |
| Apr 17, 2026 | 4.41 | 4.43 | 4.32 | 4.37 | 4.37 | -1.35% | 22,876,120 |
| Apr 16, 2026 | 4.39 | 4.44 | 4.38 | 4.43 | 4.43 | 0.91% | 17,343,760 |
| Apr 15, 2026 | 4.43 | 4.45 | 4.38 | 4.39 | 4.39 | -0.68% | 21,121,100 |
| Apr 14, 2026 | 4.44 | 4.45 | 4.37 | 4.42 | 4.42 | - | 21,004,300 |
| Apr 13, 2026 | 4.48 | 4.49 | 4.38 | 4.42 | 4.42 | -1.78% | 25,914,100 |
| Apr 10, 2026 | 4.53 | 4.63 | 4.50 | 4.50 | 4.50 | -0.22% | 26,603,320 |
| Apr 9, 2026 | 4.62 | 4.65 | 4.50 | 4.51 | 4.51 | -3.63% | 32,844,600 |
| Apr 8, 2026 | 4.58 | 4.71 | 4.53 | 4.68 | 4.68 | 3.77% | 41,816,130 |
| Apr 7, 2026 | 4.57 | 4.61 | 4.36 | 4.51 | 4.51 | -1.53% | 40,695,320 |
| Apr 3, 2026 | 4.91 | 4.92 | 4.58 | 4.58 | 4.58 | -8.95% | 83,246,240 |
| Apr 2, 2026 | 4.81 | 5.06 | 4.76 | 5.03 | 5.03 | 1.00% | 120,493,000 |
| Apr 1, 2026 | 5.19 | 5.42 | 4.96 | 4.98 | 4.98 | 1.01% | 168,894,900 |
| Mar 31, 2026 | 4.48 | 4.93 | 4.48 | 4.93 | 4.93 | 10.04% | 71,843,970 |
| Mar 30, 2026 | 4.37 | 4.51 | 4.35 | 4.48 | 4.48 | 0.67% | 13,091,800 |
| Mar 27, 2026 | 4.34 | 4.45 | 4.34 | 4.45 | 4.45 | 1.60% | 10,962,510 |
| Mar 26, 2026 | 4.41 | 4.50 | 4.36 | 4.38 | 4.38 | -0.68% | 14,207,050 |
| Mar 25, 2026 | 4.32 | 4.46 | 4.28 | 4.41 | 4.41 | 2.08% | 18,700,710 |
| Mar 24, 2026 | 4.17 | 4.33 | 4.15 | 4.32 | 4.32 | 5.11% | 21,604,900 |
| Mar 23, 2026 | 4.31 | 4.35 | 4.07 | 4.11 | 4.11 | -6.16% | 23,690,470 |
| Mar 20, 2026 | 4.53 | 4.57 | 4.38 | 4.38 | 4.38 | -2.88% | 16,066,460 |
| Mar 19, 2026 | 4.62 | 4.62 | 4.49 | 4.51 | 4.51 | -2.80% | 13,452,780 |
| Mar 18, 2026 | 4.65 | 4.66 | 4.52 | 4.64 | 4.64 | - | 17,770,820 |
| Mar 17, 2026 | 4.74 | 4.78 | 4.63 | 4.64 | 4.64 | -2.11% | 14,947,260 |
| Mar 16, 2026 | 4.77 | 4.82 | 4.72 | 4.74 | 4.74 | -0.63% | 10,809,900 |
| Mar 13, 2026 | 4.82 | 4.84 | 4.76 | 4.77 | 4.77 | -0.83% | 9,639,579 |
| Mar 12, 2026 | 4.84 | 4.84 | 4.78 | 4.81 | 4.81 | -0.62% | 10,061,540 |
| Mar 11, 2026 | 4.87 | 4.87 | 4.82 | 4.84 | 4.84 | -0.62% | 9,528,398 |
| Mar 10, 2026 | 4.79 | 4.87 | 4.79 | 4.87 | 4.87 | 1.88% | 14,164,800 |