Jinxi Axle Company Limited (SHA:600495)
China · Delayed Price · Currency is CNY 3.620
+0.070 (1.97%)
Jul 3, 2026, 3:00 PM CST
Jinxi Axle Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.54 | 3.64 | 3.54 | 3.62 | 3.62 | 1.97% | 9,975,591 |
| Jul 2, 2026 | 3.51 | 3.60 | 3.51 | 3.55 | 3.55 | - | 7,448,584 |
| Jul 1, 2026 | 3.51 | 3.58 | 3.47 | 3.55 | 3.55 | 1.14% | 11,390,734 |
| Jun 30, 2026 | 3.49 | 3.52 | 3.43 | 3.51 | 3.51 | 0.57% | 9,274,043 |
| Jun 29, 2026 | 3.46 | 3.53 | 3.36 | 3.49 | 3.49 | 1.16% | 12,922,212 |
| Jun 26, 2026 | 3.49 | 3.52 | 3.43 | 3.45 | 3.45 | -1.15% | 10,560,115 |
| Jun 25, 2026 | 3.62 | 3.62 | 3.48 | 3.49 | 3.49 | -3.06% | 13,032,660 |
| Jun 24, 2026 | 3.74 | 3.74 | 3.57 | 3.60 | 3.60 | -3.74% | 12,118,779 |
| Jun 23, 2026 | 3.69 | 3.79 | 3.65 | 3.74 | 3.74 | 1.91% | 13,417,820 |
| Jun 22, 2026 | 3.65 | 3.67 | 3.56 | 3.67 | 3.67 | 0.27% | 10,561,620 |
| Jun 18, 2026 | 3.75 | 3.75 | 3.66 | 3.66 | 3.66 | -2.40% | 7,750,178 |
| Jun 17, 2026 | 3.73 | 3.81 | 3.69 | 3.75 | 3.75 | -0.79% | 11,648,785 |
| Jun 16, 2026 | 3.80 | 3.82 | 3.75 | 3.78 | 3.78 | -1.05% | 7,401,540 |
| Jun 15, 2026 | 3.79 | 3.87 | 3.78 | 3.82 | 3.82 | 0.53% | 11,234,980 |
| Jun 12, 2026 | 3.78 | 3.85 | 3.72 | 3.80 | 3.80 | 2.15% | 10,650,570 |
| Jun 11, 2026 | 3.82 | 3.83 | 3.70 | 3.72 | 3.72 | -3.12% | 11,638,160 |
| Jun 10, 2026 | 3.82 | 4.08 | 3.78 | 3.84 | 3.84 | 1.32% | 17,372,080 |
| Jun 9, 2026 | 3.83 | 3.87 | 3.76 | 3.79 | 3.79 | -1.04% | 11,653,530 |
| Jun 8, 2026 | 3.93 | 3.96 | 3.80 | 3.83 | 3.83 | -3.53% | 12,574,960 |
| Jun 5, 2026 | 3.94 | 4.01 | 3.92 | 3.97 | 3.97 | 0.76% | 8,472,907 |
| Jun 4, 2026 | 4.10 | 4.10 | 3.93 | 3.94 | 3.94 | -3.90% | 13,269,400 |
| Jun 3, 2026 | 4.17 | 4.17 | 4.07 | 4.10 | 4.10 | -1.68% | 10,875,940 |
| Jun 2, 2026 | 4.19 | 4.23 | 4.15 | 4.17 | 4.17 | -0.71% | 8,353,584 |
| Jun 1, 2026 | 4.10 | 4.20 | 4.05 | 4.20 | 4.20 | 1.45% | 12,078,720 |
| May 29, 2026 | 4.19 | 4.24 | 4.14 | 4.14 | 4.14 | -2.36% | 13,312,180 |
| May 28, 2026 | 4.17 | 4.28 | 4.16 | 4.24 | 4.24 | 1.19% | 14,549,620 |
| May 27, 2026 | 4.24 | 4.25 | 4.15 | 4.19 | 4.19 | -2.33% | 15,986,110 |
| May 26, 2026 | 4.10 | 4.41 | 4.08 | 4.29 | 4.29 | 4.89% | 34,561,580 |
| May 25, 2026 | 4.08 | 4.14 | 4.07 | 4.09 | 4.09 | 0.25% | 8,669,813 |
| 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 |