Zhejiang Jinfei Kaida Wheel Co.,Ltd. (SHE:002863)
China · Delayed Price · Currency is CNY 4.640
+0.020 (0.43%)
Jun 23, 2026, 3:04 PM CST
SHE:002863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 4.65 | 4.70 | 4.53 | 4.64 | - | 0.43% | 10,168,808 |
| Jun 22, 2026 | 4.56 | 4.62 | 4.41 | 4.62 | 4.62 | 0.22% | 13,116,386 |
| Jun 18, 2026 | 4.65 | 4.68 | 4.54 | 4.61 | 4.61 | -1.28% | 9,775,900 |
| Jun 17, 2026 | 4.78 | 4.78 | 4.61 | 4.67 | 4.67 | -2.10% | 10,706,500 |
| Jun 16, 2026 | 4.82 | 4.84 | 4.72 | 4.77 | 4.77 | -1.04% | 9,925,358 |
| Jun 15, 2026 | 4.85 | 4.95 | 4.80 | 4.82 | 4.82 | - | 10,765,860 |
| Jun 12, 2026 | 4.77 | 4.85 | 4.70 | 4.82 | 4.82 | 1.90% | 10,254,930 |
| Jun 11, 2026 | 4.72 | 4.77 | 4.63 | 4.73 | 4.73 | -0.84% | 8,650,650 |
| Jun 10, 2026 | 4.85 | 4.87 | 4.68 | 4.77 | 4.77 | -2.25% | 9,566,815 |
| Jun 9, 2026 | 4.92 | 4.95 | 4.81 | 4.88 | 4.88 | 0.41% | 9,190,600 |
| Jun 8, 2026 | 4.98 | 5.04 | 4.82 | 4.86 | 4.86 | -3.76% | 10,912,980 |
| Jun 5, 2026 | 5.00 | 5.15 | 4.88 | 5.05 | 5.05 | 0.60% | 10,607,900 |
| Jun 4, 2026 | 5.07 | 5.10 | 4.95 | 5.02 | 5.02 | -0.99% | 8,225,276 |
| Jun 3, 2026 | 5.06 | 5.10 | 4.99 | 5.07 | 5.07 | - | 9,310,670 |
| 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 |