Zhejiang Jinfei Kaida Wheel Co.,Ltd. (SHE:002863)
China · Delayed Price · Currency is CNY 5.08
+0.01 (0.20%)
Jun 3, 2026, 1:55 PM CST
SHE:002863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.17 | 5.22 | 5.02 | 5.07 | 5.07 | -1.93% | 11,115,114 |
| Jun 1, 2026 | 4.96 | 5.24 | 4.92 | 5.17 | 5.17 | 4.23% | 14,254,900 |
| May 29, 2026 | 5.05 | 5.09 | 4.94 | 4.96 | 4.96 | -1.78% | 10,512,572 |
| May 28, 2026 | 5.03 | 5.11 | 4.92 | 5.05 | 5.05 | 0.40% | 10,888,000 |
| May 27, 2026 | 5.21 | 5.22 | 4.97 | 5.03 | 5.03 | -3.45% | 13,190,438 |
| May 26, 2026 | 5.33 | 5.34 | 5.15 | 5.21 | 5.21 | -2.25% | 10,733,700 |
| May 25, 2026 | 5.37 | 5.41 | 5.24 | 5.33 | 5.33 | -0.74% | 12,523,684 |
| May 22, 2026 | 5.25 | 5.41 | 5.16 | 5.37 | 5.37 | 2.68% | 11,562,720 |
| May 21, 2026 | 5.35 | 5.44 | 5.19 | 5.23 | 5.23 | -1.69% | 11,333,390 |
| May 20, 2026 | 5.41 | 5.42 | 5.23 | 5.32 | 5.32 | -2.39% | 15,175,810 |
| May 19, 2026 | 5.45 | 5.50 | 5.37 | 5.45 | 5.45 | - | 10,236,000 |
| May 18, 2026 | 5.49 | 5.50 | 5.31 | 5.45 | 5.45 | -0.55% | 13,065,000 |
| May 15, 2026 | 5.52 | 5.57 | 5.43 | 5.48 | 5.48 | -0.36% | 12,099,250 |
| May 14, 2026 | 5.62 | 5.63 | 5.48 | 5.50 | 5.50 | -1.96% | 12,180,524 |
| May 13, 2026 | 5.60 | 5.69 | 5.55 | 5.61 | 5.61 | 0.72% | 12,056,345 |
| May 12, 2026 | 5.72 | 5.73 | 5.55 | 5.57 | 5.57 | -2.62% | 13,548,620 |
| May 11, 2026 | 5.74 | 5.77 | 5.66 | 5.72 | 5.72 | - | 12,556,650 |
| May 8, 2026 | 5.59 | 5.77 | 5.57 | 5.72 | 5.72 | 2.14% | 13,431,581 |
| May 7, 2026 | 5.64 | 5.69 | 5.58 | 5.60 | 5.60 | -0.71% | 12,094,685 |
| May 6, 2026 | 5.62 | 5.68 | 5.59 | 5.64 | 5.64 | 1.08% | 13,333,703 |
| Apr 30, 2026 | 5.62 | 5.66 | 5.57 | 5.58 | 5.58 | -0.71% | 10,952,098 |
| Apr 29, 2026 | 5.45 | 5.67 | 5.42 | 5.62 | 5.62 | 2.18% | 16,050,815 |
| Apr 28, 2026 | 5.53 | 5.56 | 5.45 | 5.50 | 5.50 | -0.72% | 11,553,100 |
| Apr 27, 2026 | 5.45 | 5.55 | 5.36 | 5.54 | 5.54 | 1.47% | 10,402,150 |
| Apr 24, 2026 | 5.42 | 5.48 | 5.31 | 5.46 | 5.46 | 0.55% | 9,937,500 |
| Apr 23, 2026 | 5.54 | 5.58 | 5.41 | 5.43 | 5.43 | -2.34% | 11,852,100 |
| Apr 22, 2026 | 5.54 | 5.58 | 5.49 | 5.56 | 5.56 | -0.18% | 10,091,431 |
| Apr 21, 2026 | 5.58 | 5.59 | 5.50 | 5.57 | 5.57 | 0.36% | 9,089,487 |
| Apr 20, 2026 | 5.54 | 5.57 | 5.50 | 5.55 | 5.55 | 0.73% | 7,825,153 |
| Apr 17, 2026 | 5.57 | 5.59 | 5.50 | 5.51 | 5.51 | -1.78% | 9,139,095 |
| Apr 16, 2026 | 5.52 | 5.62 | 5.49 | 5.61 | 5.61 | 2.37% | 11,112,275 |
| Apr 15, 2026 | 5.58 | 5.59 | 5.47 | 5.48 | 5.48 | -1.62% | 9,536,362 |
| Apr 14, 2026 | 5.56 | 5.58 | 5.46 | 5.57 | 5.57 | 1.09% | 8,963,931 |
| Apr 13, 2026 | 5.53 | 5.56 | 5.46 | 5.51 | 5.51 | -0.54% | 10,669,158 |
| Apr 10, 2026 | 5.50 | 5.60 | 5.48 | 5.54 | 5.54 | 1.09% | 8,998,500 |
| Apr 9, 2026 | 5.54 | 5.58 | 5.45 | 5.48 | 5.48 | -1.79% | 9,405,039 |
| Apr 8, 2026 | 5.57 | 5.62 | 5.52 | 5.58 | 5.58 | 2.01% | 10,661,180 |
| Apr 7, 2026 | 5.32 | 5.51 | 5.26 | 5.47 | 5.47 | 2.82% | 11,223,200 |
| Apr 3, 2026 | 5.48 | 5.55 | 5.29 | 5.32 | 5.32 | -3.10% | 10,876,424 |
| Apr 2, 2026 | 5.60 | 5.66 | 5.45 | 5.49 | 5.49 | -1.08% | 14,743,251 |
| Apr 1, 2026 | 5.69 | 5.79 | 5.51 | 5.55 | 5.55 | 2.78% | 18,885,791 |
| Mar 31, 2026 | 5.46 | 5.53 | 5.39 | 5.40 | 5.40 | -1.28% | 10,510,700 |
| Mar 30, 2026 | 5.30 | 5.47 | 5.27 | 5.47 | 5.47 | 1.86% | 11,221,400 |
| Mar 27, 2026 | 5.26 | 5.39 | 5.22 | 5.37 | 5.37 | 1.13% | 9,484,488 |
| Mar 26, 2026 | 5.37 | 5.47 | 5.26 | 5.31 | 5.31 | -0.93% | 10,980,750 |
| Mar 25, 2026 | 5.33 | 5.40 | 5.33 | 5.36 | 5.36 | 0.56% | 10,921,700 |
| Mar 24, 2026 | 5.13 | 5.33 | 5.05 | 5.33 | 5.33 | 6.18% | 18,417,850 |
| Mar 23, 2026 | 5.29 | 5.32 | 4.97 | 5.02 | 5.02 | -7.04% | 22,367,360 |
| Mar 20, 2026 | 5.64 | 5.65 | 5.38 | 5.40 | 5.40 | -3.91% | 15,273,651 |
| Mar 19, 2026 | 5.75 | 5.79 | 5.58 | 5.62 | 5.62 | -3.27% | 11,828,220 |