Jinxi Axle Company Limited (SHA:600495)
China
· Delayed Price · Currency is CNY 4.810
+0.090 (1.91%)
Mar 6, 2026, 3:00 PM CST
Jinxi Axle Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.70 | 4.82 | 4.69 | 4.81 | 4.81 | 1.91% | 14,673,270 |
| Mar 5, 2026 | 4.68 | 4.76 | 4.67 | 4.72 | 4.72 | 1.94% | 16,185,700 |
| Mar 4, 2026 | 4.77 | 4.80 | 4.60 | 4.63 | 4.63 | -3.14% | 26,111,228 |
| Mar 3, 2026 | 4.86 | 4.92 | 4.78 | 4.78 | 4.78 | -1.85% | 21,791,073 |
| Mar 2, 2026 | 4.86 | 4.91 | 4.81 | 4.87 | 4.87 | -0.41% | 17,455,470 |
| Feb 27, 2026 | 4.85 | 4.89 | 4.83 | 4.89 | 4.89 | 0.41% | 11,770,370 |
| Feb 26, 2026 | 4.85 | 4.87 | 4.84 | 4.87 | 4.87 | 0.41% | 9,330,465 |
| Feb 25, 2026 | 4.84 | 4.89 | 4.83 | 4.85 | 4.85 | 0.41% | 12,668,940 |
| Feb 24, 2026 | 4.77 | 4.84 | 4.76 | 4.83 | 4.83 | 1.90% | 12,072,010 |
| Feb 13, 2026 | 4.75 | 4.78 | 4.74 | 4.74 | 4.74 | -0.63% | 11,854,640 |
| Feb 12, 2026 | 4.83 | 4.84 | 4.77 | 4.77 | 4.77 | -1.24% | 13,326,360 |
| Feb 11, 2026 | 4.84 | 4.87 | 4.83 | 4.83 | 4.83 | -0.21% | 8,765,015 |
| Feb 10, 2026 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | -0.21% | 8,918,277 |
| Feb 9, 2026 | 4.84 | 4.86 | 4.82 | 4.85 | 4.85 | 0.62% | 8,423,564 |
| Feb 6, 2026 | 4.80 | 4.85 | 4.79 | 4.82 | 4.82 | - | 8,207,600 |
| Feb 5, 2026 | 4.85 | 4.89 | 4.81 | 4.82 | 4.82 | -1.03% | 10,693,322 |
| Feb 4, 2026 | 4.82 | 4.89 | 4.79 | 4.87 | 4.87 | 1.04% | 11,681,930 |
| Feb 3, 2026 | 4.79 | 4.82 | 4.77 | 4.82 | 4.82 | 0.63% | 10,683,700 |
| Feb 2, 2026 | 4.86 | 4.88 | 4.78 | 4.79 | 4.79 | -1.44% | 15,263,700 |
| Jan 30, 2026 | 4.86 | 4.92 | 4.82 | 4.86 | 4.86 | - | 16,525,570 |
| Jan 29, 2026 | 4.93 | 4.94 | 4.85 | 4.86 | 4.86 | -1.82% | 20,535,540 |
| Jan 28, 2026 | 4.93 | 4.99 | 4.92 | 4.95 | 4.95 | - | 15,886,620 |
| Jan 27, 2026 | 5.00 | 5.02 | 4.89 | 4.95 | 4.95 | -1.79% | 21,103,220 |
| Jan 26, 2026 | 4.99 | 5.09 | 4.96 | 5.04 | 5.04 | 1.61% | 38,713,743 |
| Jan 23, 2026 | 4.96 | 4.97 | 4.93 | 4.96 | 4.96 | - | 14,690,920 |
| Jan 22, 2026 | 4.89 | 4.97 | 4.89 | 4.96 | 4.96 | 1.22% | 15,211,000 |
| Jan 21, 2026 | 4.93 | 4.93 | 4.89 | 4.90 | 4.90 | -0.81% | 11,857,030 |
| Jan 20, 2026 | 4.90 | 4.95 | 4.86 | 4.94 | 4.94 | 1.02% | 19,891,395 |
| Jan 19, 2026 | 4.81 | 4.90 | 4.80 | 4.89 | 4.89 | 1.45% | 15,167,708 |
| Jan 16, 2026 | 4.86 | 4.88 | 4.80 | 4.82 | 4.82 | -0.82% | 13,119,572 |
| Jan 15, 2026 | 4.87 | 4.89 | 4.82 | 4.86 | 4.86 | -0.41% | 12,436,150 |
| Jan 14, 2026 | 4.91 | 4.95 | 4.84 | 4.88 | 4.88 | -0.81% | 22,496,330 |
| Jan 13, 2026 | 5.00 | 5.02 | 4.91 | 4.92 | 4.92 | -1.40% | 20,011,475 |
| Jan 12, 2026 | 4.96 | 4.99 | 4.93 | 4.99 | 4.99 | 0.60% | 22,360,251 |
| Jan 9, 2026 | 4.96 | 4.98 | 4.92 | 4.96 | 4.96 | 0.20% | 19,735,958 |
| Jan 8, 2026 | 4.87 | 4.96 | 4.85 | 4.95 | 4.95 | 1.43% | 20,175,590 |
| Jan 7, 2026 | 4.93 | 4.95 | 4.85 | 4.88 | 4.88 | -1.61% | 19,950,600 |
| Jan 6, 2026 | 4.84 | 5.02 | 4.83 | 4.96 | 4.96 | 2.69% | 26,573,170 |
| Jan 5, 2026 | 4.77 | 4.85 | 4.77 | 4.83 | 4.83 | 1.05% | 10,905,350 |
| Dec 31, 2025 | 4.79 | 4.80 | 4.74 | 4.78 | 4.78 | - | 8,220,376 |
| Dec 30, 2025 | 4.78 | 4.82 | 4.76 | 4.78 | 4.78 | -0.21% | 9,266,722 |
| Dec 29, 2025 | 4.81 | 4.82 | 4.78 | 4.79 | 4.79 | -0.62% | 8,746,202 |
| Dec 26, 2025 | 4.84 | 4.86 | 4.79 | 4.82 | 4.82 | -0.82% | 10,856,710 |
| Dec 25, 2025 | 4.83 | 4.86 | 4.81 | 4.86 | 4.86 | 0.62% | 9,739,886 |
| Dec 24, 2025 | 4.79 | 4.83 | 4.79 | 4.83 | 4.83 | 1.26% | 8,764,475 |
| Dec 23, 2025 | 4.84 | 4.85 | 4.76 | 4.77 | 4.77 | -1.65% | 10,488,010 |
| Dec 22, 2025 | 4.86 | 4.90 | 4.84 | 4.85 | 4.85 | - | 8,431,952 |
| Dec 19, 2025 | 4.78 | 4.87 | 4.77 | 4.85 | 4.85 | 1.46% | 9,269,659 |
| Dec 18, 2025 | 4.80 | 4.84 | 4.77 | 4.78 | 4.78 | -0.42% | 9,882,944 |
| Dec 17, 2025 | 4.81 | 4.85 | 4.70 | 4.80 | 4.80 | -0.83% | 17,556,440 |
| Dec 16, 2025 | 4.91 | 4.91 | 4.82 | 4.84 | 4.84 | -1.43% | 12,506,780 |
| Dec 15, 2025 | 4.90 | 4.96 | 4.87 | 4.91 | 4.91 | -0.20% | 9,233,500 |
| Dec 12, 2025 | 4.94 | 4.99 | 4.91 | 4.92 | 4.92 | -0.61% | 12,346,808 |
| Dec 11, 2025 | 5.07 | 5.08 | 4.94 | 4.95 | 4.95 | -2.56% | 13,311,887 |
| Dec 10, 2025 | 5.10 | 5.10 | 5.03 | 5.08 | 5.08 | -0.39% | 11,771,003 |
| Dec 9, 2025 | 5.13 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 15,338,640 |
| Dec 8, 2025 | 4.92 | 5.26 | 4.92 | 5.15 | 5.15 | 4.46% | 43,920,300 |
| Dec 5, 2025 | 4.82 | 4.96 | 4.77 | 4.93 | 4.93 | 2.07% | 14,207,380 |
| Dec 4, 2025 | 4.86 | 4.88 | 4.80 | 4.83 | 4.83 | -0.41% | 8,870,870 |
| Dec 3, 2025 | 4.91 | 4.92 | 4.85 | 4.85 | 4.85 | -1.22% | 10,474,660 |
| Dec 2, 2025 | 4.96 | 4.96 | 4.90 | 4.91 | 4.91 | -1.01% | 6,692,400 |
| Dec 1, 2025 | 4.93 | 4.97 | 4.93 | 4.96 | 4.96 | 0.20% | 7,411,400 |
| Nov 28, 2025 | 4.92 | 4.95 | 4.89 | 4.95 | 4.95 | 0.81% | 6,536,863 |
| Nov 27, 2025 | 4.92 | 4.95 | 4.91 | 4.91 | 4.91 | -0.41% | 6,323,424 |
| Nov 26, 2025 | 4.98 | 5.00 | 4.92 | 4.93 | 4.93 | -1.20% | 9,451,737 |
| Nov 25, 2025 | 5.00 | 5.04 | 4.96 | 4.99 | 4.99 | -0.20% | 9,371,400 |
| Nov 24, 2025 | 4.92 | 5.02 | 4.87 | 5.00 | 5.00 | 1.83% | 13,472,000 |
| Nov 21, 2025 | 5.00 | 5.02 | 4.88 | 4.91 | 4.91 | -2.19% | 19,912,290 |
| Nov 20, 2025 | 5.11 | 5.13 | 5.01 | 5.02 | 5.02 | -1.57% | 12,140,900 |
| Nov 19, 2025 | 5.21 | 5.21 | 5.07 | 5.10 | 5.10 | -2.11% | 15,538,540 |
| Nov 18, 2025 | 5.29 | 5.30 | 5.18 | 5.21 | 5.21 | -1.88% | 19,273,100 |
| Nov 17, 2025 | 5.28 | 5.32 | 5.25 | 5.31 | 5.31 | 0.19% | 18,989,790 |
| Nov 14, 2025 | 5.21 | 5.37 | 5.20 | 5.30 | 5.30 | 1.34% | 29,583,710 |
| Nov 13, 2025 | 5.22 | 5.23 | 5.19 | 5.23 | 5.23 | - | 11,870,760 |
| Nov 12, 2025 | 5.30 | 5.30 | 5.19 | 5.23 | 5.23 | -0.95% | 15,396,880 |
| Nov 11, 2025 | 5.19 | 5.30 | 5.19 | 5.28 | 5.28 | 1.34% | 22,402,000 |
| Nov 10, 2025 | 5.20 | 5.22 | 5.17 | 5.21 | 5.21 | 0.19% | 12,061,080 |
| Nov 7, 2025 | 5.20 | 5.23 | 5.18 | 5.20 | 5.20 | -0.19% | 10,908,800 |
| Nov 6, 2025 | 5.25 | 5.25 | 5.19 | 5.21 | 5.21 | -0.95% | 13,461,180 |
| Nov 5, 2025 | 5.24 | 5.26 | 5.19 | 5.26 | 5.26 | 0.19% | 15,972,340 |
| Nov 4, 2025 | 5.24 | 5.33 | 5.20 | 5.25 | 5.25 | 0.19% | 23,667,130 |
| Nov 3, 2025 | 5.19 | 5.24 | 5.14 | 5.24 | 5.24 | 0.96% | 17,048,260 |
| Oct 31, 2025 | 5.20 | 5.24 | 5.15 | 5.19 | 5.19 | -0.76% | 23,839,210 |
| Oct 30, 2025 | 5.09 | 5.38 | 5.06 | 5.23 | 5.23 | 2.75% | 50,058,020 |
| Oct 29, 2025 | 5.10 | 5.12 | 5.06 | 5.09 | 5.09 | -0.20% | 14,987,000 |
| Oct 28, 2025 | 5.12 | 5.12 | 5.08 | 5.10 | 5.10 | -0.39% | 10,810,140 |
| Oct 27, 2025 | 5.12 | 5.13 | 5.08 | 5.12 | 5.12 | 0.39% | 14,728,280 |
| Oct 24, 2025 | 5.12 | 5.15 | 5.08 | 5.10 | 5.10 | -0.20% | 13,808,320 |
| Oct 23, 2025 | 5.12 | 5.12 | 5.05 | 5.11 | 5.11 | -0.20% | 15,174,280 |
| Oct 22, 2025 | 5.11 | 5.15 | 5.08 | 5.12 | 5.12 | 0.20% | 12,379,220 |
| Oct 21, 2025 | 5.06 | 5.12 | 5.01 | 5.11 | 5.11 | 0.99% | 19,995,680 |
| Oct 20, 2025 | 4.96 | 5.06 | 4.95 | 5.06 | 5.06 | 2.02% | 14,084,330 |
| Oct 17, 2025 | 5.08 | 5.08 | 4.95 | 4.96 | 4.96 | -2.17% | 15,019,410 |
| Oct 16, 2025 | 5.16 | 5.17 | 5.05 | 5.07 | 5.07 | -1.55% | 15,167,770 |
| Oct 15, 2025 | 5.15 | 5.18 | 5.11 | 5.15 | 5.15 | 0.39% | 14,301,970 |
| Oct 14, 2025 | 5.09 | 5.16 | 5.08 | 5.13 | 5.13 | 0.59% | 16,995,950 |
| Oct 13, 2025 | 5.02 | 5.10 | 4.96 | 5.10 | 5.10 | -0.58% | 16,808,190 |
| Oct 10, 2025 | 5.05 | 5.15 | 5.03 | 5.13 | 5.13 | 1.18% | 20,365,410 |
| Oct 9, 2025 | 5.04 | 5.08 | 5.03 | 5.07 | 5.07 | 0.80% | 14,489,750 |
| Sep 30, 2025 | 5.07 | 5.08 | 5.03 | 5.03 | 5.03 | -0.59% | 11,457,570 |