Zhejiang Jinfei Kaida Wheel Co.,Ltd. (SHE:002863)
China · Delayed Price · Currency is CNY 4.630
-0.070 (-1.49%)
Aug 24, 2026, 3:04 PM CST
SHE:002863 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.66 | 4.72 | 4.63 | 4.70 | 4.70 | 0.21% | 15,257,670 |
| Aug 20, 2026 | 4.67 | 4.74 | 4.62 | 4.69 | 4.69 | 1.30% | 25,145,634 |
| Aug 19, 2026 | 4.76 | 4.82 | 4.63 | 4.63 | 4.63 | -5.51% | 38,215,028 |
| Aug 18, 2026 | 4.80 | 5.06 | 4.70 | 4.90 | 4.90 | -1.80% | 75,818,176 |
| Aug 17, 2026 | 4.87 | 4.99 | 4.76 | 4.99 | 4.99 | 9.91% | 43,473,895 |
| Aug 14, 2026 | 4.51 | 4.54 | 4.46 | 4.54 | 4.54 | 1.11% | 9,175,650 |
| Aug 13, 2026 | 4.59 | 4.60 | 4.49 | 4.49 | 4.49 | -1.97% | 9,787,436 |
| Aug 12, 2026 | 4.52 | 4.60 | 4.51 | 4.58 | 4.58 | 0.88% | 8,296,400 |
| Aug 11, 2026 | 4.55 | 4.57 | 4.48 | 4.54 | 4.54 | -0.22% | 8,754,360 |
| Aug 10, 2026 | 4.44 | 4.59 | 4.42 | 4.55 | 4.55 | 2.71% | 17,195,400 |
| Aug 7, 2026 | 4.50 | 4.50 | 4.34 | 4.43 | 4.43 | -0.89% | 18,579,539 |
| Aug 6, 2026 | 4.39 | 4.58 | 4.34 | 4.47 | 4.47 | 1.59% | 25,136,500 |
| Aug 5, 2026 | 4.43 | 4.47 | 4.35 | 4.40 | 4.40 | -0.45% | 9,518,600 |
| Aug 4, 2026 | 4.46 | 4.50 | 4.41 | 4.42 | 4.42 | -1.12% | 8,823,200 |
| Aug 3, 2026 | 4.35 | 4.48 | 4.33 | 4.47 | 4.47 | 3.00% | 9,013,100 |
| Jul 31, 2026 | 4.30 | 4.35 | 4.26 | 4.34 | 4.34 | 2.12% | 9,576,307 |
| Jul 30, 2026 | 4.25 | 4.35 | 4.23 | 4.25 | 4.25 | -1.16% | 9,441,666 |
| Jul 29, 2026 | 4.20 | 4.33 | 4.20 | 4.30 | 4.30 | 1.90% | 10,073,100 |
| Jul 28, 2026 | 4.16 | 4.25 | 4.13 | 4.22 | 4.22 | 1.44% | 8,858,700 |
| Jul 27, 2026 | 4.10 | 4.21 | 4.08 | 4.16 | 4.16 | 1.96% | 9,180,933 |
| Jul 24, 2026 | 4.16 | 4.20 | 4.06 | 4.08 | 4.08 | -2.86% | 10,501,050 |
| Jul 23, 2026 | 4.01 | 4.24 | 4.01 | 4.20 | 4.20 | 3.96% | 12,719,400 |
| Jul 22, 2026 | 4.11 | 4.16 | 4.00 | 4.04 | 4.04 | -2.65% | 11,558,240 |
| Jul 21, 2026 | 4.18 | 4.20 | 4.02 | 4.15 | 4.15 | - | 13,526,800 |
| Jul 20, 2026 | 4.23 | 4.37 | 4.12 | 4.15 | 4.15 | -2.35% | 13,449,308 |
| Jul 17, 2026 | 4.39 | 4.47 | 4.20 | 4.25 | 4.25 | -2.97% | 12,933,870 |
| Jul 16, 2026 | 4.33 | 4.45 | 4.30 | 4.38 | 4.38 | 0.46% | 10,638,328 |
| Jul 15, 2026 | 4.29 | 4.38 | 4.26 | 4.36 | 4.36 | 1.63% | 11,172,886 |
| Jul 14, 2026 | 4.18 | 4.31 | 4.16 | 4.29 | 4.29 | 2.63% | 12,990,836 |
| Jul 13, 2026 | 4.29 | 4.34 | 4.16 | 4.18 | 4.18 | -2.79% | 9,979,800 |
| Jul 10, 2026 | 4.18 | 4.40 | 4.14 | 4.30 | 4.30 | 2.14% | 12,965,173 |
| Jul 9, 2026 | 4.25 | 4.28 | 4.10 | 4.21 | 4.21 | -0.71% | 13,712,640 |
| Jul 8, 2026 | 4.31 | 4.31 | 4.17 | 4.24 | 4.24 | -2.08% | 9,924,924 |
| Jul 7, 2026 | 4.46 | 4.46 | 4.29 | 4.33 | 4.33 | -2.91% | 9,735,175 |
| Jul 6, 2026 | 4.50 | 4.57 | 4.40 | 4.46 | 4.46 | -1.11% | 13,192,562 |
| Jul 3, 2026 | 4.38 | 4.56 | 4.36 | 4.51 | 4.51 | 3.44% | 18,965,193 |
| Jul 2, 2026 | 4.37 | 4.47 | 4.34 | 4.36 | 4.36 | 0.23% | 12,760,500 |
| Jul 1, 2026 | 4.23 | 4.41 | 4.22 | 4.35 | 4.35 | 2.84% | 13,812,931 |
| Jun 30, 2026 | 4.27 | 4.30 | 4.17 | 4.24 | 4.23 | -0.70% | 11,880,250 |
| Jun 29, 2026 | 4.26 | 4.31 | 4.11 | 4.27 | 4.26 | -0.93% | 12,186,391 |
| Jun 26, 2026 | 4.36 | 4.37 | 4.24 | 4.31 | 4.30 | -2.49% | 10,822,406 |
| Jun 25, 2026 | 4.49 | 4.50 | 4.34 | 4.42 | 4.41 | -1.56% | 10,513,988 |
| Jun 24, 2026 | 4.66 | 4.67 | 4.46 | 4.49 | 4.48 | -3.23% | 11,504,697 |
| Jun 23, 2026 | 4.58 | 4.70 | 4.53 | 4.64 | 4.63 | 0.43% | 10,150,208 |
| Jun 22, 2026 | 4.56 | 4.62 | 4.41 | 4.62 | 4.61 | 0.22% | 13,116,386 |
| Jun 18, 2026 | 4.65 | 4.68 | 4.54 | 4.61 | 4.60 | -1.28% | 9,775,900 |
| Jun 17, 2026 | 4.78 | 4.78 | 4.61 | 4.67 | 4.66 | -2.10% | 10,706,500 |
| Jun 16, 2026 | 4.82 | 4.84 | 4.72 | 4.77 | 4.76 | -1.04% | 9,925,358 |
| Jun 15, 2026 | 4.85 | 4.95 | 4.80 | 4.82 | 4.81 | - | 10,765,860 |
| Jun 12, 2026 | 4.77 | 4.85 | 4.70 | 4.82 | 4.81 | 1.90% | 10,254,930 |