Zhejiang Jinfei Kaida Wheel Co.,Ltd. (SHE:002863)
China · Delayed Price · Currency is CNY 4.750
+0.100 (2.15%)
Oct 26, 2026, 3:04 PM CST
SHE:002863 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.61 | 4.82 | 4.59 | 4.75 | 4.75 | 2.15% | 21,854,140 |
| Oct 23, 2026 | 4.51 | 4.65 | 4.35 | 4.65 | 4.65 | 1.75% | 14,647,543 |
| Oct 22, 2026 | 4.62 | 4.75 | 4.56 | 4.57 | 4.57 | -0.87% | 13,852,200 |
| Oct 21, 2026 | 4.70 | 4.75 | 4.59 | 4.61 | 4.61 | -1.71% | 8,228,100 |
| Oct 20, 2026 | 4.65 | 4.74 | 4.62 | 4.69 | 4.69 | 0.86% | 7,676,200 |
| Oct 19, 2026 | 4.67 | 4.68 | 4.51 | 4.65 | 4.65 | -0.64% | 8,371,300 |
| Oct 16, 2026 | 4.55 | 4.76 | 4.55 | 4.68 | 4.68 | 3.54% | 9,977,800 |
| Oct 15, 2026 | 4.62 | 4.62 | 4.50 | 4.52 | 4.52 | -2.59% | 7,866,000 |
| Oct 14, 2026 | 4.75 | 4.79 | 4.64 | 4.64 | 4.64 | -3.13% | 6,615,200 |
| Oct 13, 2026 | 4.70 | 4.83 | 4.60 | 4.79 | 4.79 | 1.27% | 7,862,881 |
| Oct 12, 2026 | 4.78 | 4.85 | 4.72 | 4.73 | 4.73 | -1.46% | 7,243,030 |
| Oct 9, 2026 | 4.76 | 4.80 | 4.62 | 4.80 | 4.80 | 0.84% | 9,149,487 |
| Oct 8, 2026 | 4.78 | 4.88 | 4.73 | 4.76 | 4.76 | - | 8,779,523 |
| Sep 30, 2026 | 4.81 | 4.95 | 4.75 | 4.76 | 4.76 | -0.83% | 8,778,331 |
| Sep 29, 2026 | 4.72 | 4.84 | 4.72 | 4.80 | 4.80 | 1.05% | 7,635,699 |
| Sep 28, 2026 | 4.76 | 4.78 | 4.68 | 4.75 | 4.75 | -0.21% | 7,285,414 |
| Sep 24, 2026 | 4.72 | 4.80 | 4.70 | 4.76 | 4.76 | 0.63% | 7,189,820 |
| Sep 23, 2026 | 4.77 | 4.77 | 4.68 | 4.73 | 4.73 | -0.63% | 7,326,469 |
| Sep 22, 2026 | 4.77 | 4.79 | 4.72 | 4.76 | 4.76 | - | 7,949,800 |
| Sep 21, 2026 | 4.69 | 4.78 | 4.66 | 4.76 | 4.76 | 1.49% | 7,027,770 |
| Sep 18, 2026 | 4.73 | 4.80 | 4.67 | 4.69 | 4.69 | -0.85% | 8,066,100 |
| Sep 17, 2026 | 4.69 | 4.75 | 4.61 | 4.73 | 4.73 | 1.07% | 6,472,350 |
| Sep 16, 2026 | 4.63 | 4.69 | 4.57 | 4.68 | 4.68 | 1.08% | 7,155,400 |
| Sep 15, 2026 | 4.74 | 4.76 | 4.60 | 4.63 | 4.63 | -2.32% | 9,017,468 |
| Sep 14, 2026 | 4.74 | 4.82 | 4.71 | 4.74 | 4.74 | -0.84% | 9,759,500 |
| Sep 11, 2026 | 4.83 | 4.84 | 4.70 | 4.78 | 4.78 | -1.85% | 11,323,581 |
| Sep 10, 2026 | 4.93 | 4.93 | 4.83 | 4.87 | 4.87 | -1.42% | 10,486,307 |
| Sep 9, 2026 | 4.86 | 4.96 | 4.83 | 4.94 | 4.94 | 1.65% | 12,503,939 |
| Sep 8, 2026 | 4.83 | 4.87 | 4.80 | 4.86 | 4.86 | 0.62% | 8,260,925 |
| Sep 7, 2026 | 4.79 | 4.88 | 4.78 | 4.83 | 4.83 | 0.84% | 9,114,737 |
| Sep 4, 2026 | 4.87 | 4.91 | 4.76 | 4.79 | 4.79 | -1.03% | 9,333,818 |
| Sep 3, 2026 | 4.89 | 4.95 | 4.82 | 4.84 | 4.84 | -1.43% | 10,102,830 |
| Sep 2, 2026 | 4.84 | 4.95 | 4.81 | 4.91 | 4.91 | 0.61% | 12,544,786 |
| Sep 1, 2026 | 4.82 | 4.89 | 4.80 | 4.88 | 4.88 | 1.24% | 11,654,884 |
| Aug 31, 2026 | 4.76 | 4.84 | 4.73 | 4.82 | 4.82 | 1.05% | 12,646,400 |
| Aug 28, 2026 | 4.72 | 4.78 | 4.70 | 4.77 | 4.77 | 1.06% | 11,282,708 |
| Aug 27, 2026 | 4.74 | 4.76 | 4.69 | 4.72 | 4.72 | -0.84% | 10,305,800 |
| Aug 26, 2026 | 4.73 | 4.81 | 4.72 | 4.76 | 4.76 | -0.42% | 13,050,163 |
| Aug 25, 2026 | 4.60 | 4.78 | 4.58 | 4.78 | 4.78 | 3.24% | 16,426,348 |
| Aug 24, 2026 | 4.69 | 4.71 | 4.58 | 4.63 | 4.63 | -1.49% | 13,474,461 |
| 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 |