Zhejiang Jinfei Kaida Wheel Co.,Ltd. (SHE:002863)
China · Delayed Price · Currency is CNY 4.290
+0.110 (2.63%)
Jul 14, 2026, 3:04 PM CST
SHE:002863 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.72 | 4.77 | 4.63 | 4.73 | 4.72 | -0.84% | 8,650,650 |
| Jun 10, 2026 | 4.85 | 4.87 | 4.68 | 4.77 | 4.76 | -2.25% | 9,566,815 |
| Jun 9, 2026 | 4.92 | 4.95 | 4.81 | 4.88 | 4.87 | 0.41% | 9,190,600 |
| Jun 8, 2026 | 4.98 | 5.04 | 4.82 | 4.86 | 4.85 | -3.76% | 10,912,980 |
| Jun 5, 2026 | 5.00 | 5.15 | 4.88 | 5.05 | 5.04 | 0.60% | 10,607,900 |
| Jun 4, 2026 | 5.07 | 5.10 | 4.95 | 5.02 | 5.01 | -0.99% | 8,225,276 |
| Jun 3, 2026 | 5.06 | 5.10 | 4.99 | 5.07 | 5.06 | - | 9,310,670 |
| Jun 2, 2026 | 5.17 | 5.22 | 5.02 | 5.07 | 5.06 | -1.93% | 11,115,110 |
| Jun 1, 2026 | 4.96 | 5.24 | 4.92 | 5.17 | 5.16 | 4.23% | 14,254,900 |
| May 29, 2026 | 5.05 | 5.09 | 4.94 | 4.96 | 4.95 | -1.78% | 10,512,570 |
| May 28, 2026 | 5.03 | 5.11 | 4.92 | 5.05 | 5.04 | 0.40% | 10,888,000 |
| May 27, 2026 | 5.21 | 5.22 | 4.97 | 5.03 | 5.02 | -3.45% | 13,190,430 |
| May 26, 2026 | 5.33 | 5.34 | 5.15 | 5.21 | 5.20 | -2.25% | 10,733,700 |
| May 25, 2026 | 5.37 | 5.41 | 5.24 | 5.33 | 5.32 | -0.74% | 12,523,680 |
| May 22, 2026 | 5.25 | 5.41 | 5.16 | 5.37 | 5.36 | 2.68% | 11,562,720 |
| May 21, 2026 | 5.35 | 5.44 | 5.19 | 5.23 | 5.22 | -1.69% | 11,333,390 |
| May 20, 2026 | 5.41 | 5.42 | 5.23 | 5.32 | 5.31 | -2.39% | 15,175,810 |
| May 19, 2026 | 5.45 | 5.50 | 5.37 | 5.45 | 5.44 | - | 10,236,000 |
| May 18, 2026 | 5.49 | 5.50 | 5.31 | 5.45 | 5.44 | -0.55% | 13,065,000 |
| May 15, 2026 | 5.52 | 5.57 | 5.43 | 5.48 | 5.47 | -0.36% | 12,099,250 |
| May 14, 2026 | 5.62 | 5.63 | 5.48 | 5.50 | 5.49 | -1.96% | 12,180,520 |
| May 13, 2026 | 5.60 | 5.69 | 5.55 | 5.61 | 5.60 | 0.72% | 12,056,340 |
| May 12, 2026 | 5.72 | 5.73 | 5.55 | 5.57 | 5.56 | -2.62% | 13,548,620 |
| May 11, 2026 | 5.74 | 5.77 | 5.66 | 5.72 | 5.71 | - | 12,556,650 |
| May 8, 2026 | 5.59 | 5.77 | 5.57 | 5.72 | 5.71 | 2.14% | 13,431,580 |
| May 7, 2026 | 5.64 | 5.69 | 5.58 | 5.60 | 5.59 | -0.71% | 12,094,680 |
| May 6, 2026 | 5.62 | 5.68 | 5.59 | 5.64 | 5.63 | 1.08% | 13,333,700 |
| Apr 30, 2026 | 5.62 | 5.66 | 5.57 | 5.58 | 5.57 | -0.71% | 10,952,090 |