Zhejiang Jinfei Kaida Wheel Co.,Ltd. (SHE:002863)
China · Delayed Price · Currency is CNY 4.760
-0.040 (-0.83%)
Sep 30, 2026, 3:04 PM CST
SHE:002863 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |