Jinxi Axle Company Limited (SHA:600495)
China
· Delayed Price · Currency is CNY 4.280
-0.030 (-0.70%)
Apr 29, 2026, 3:00 PM CST
Jinxi Axle Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.19 | 4.32 | 4.19 | 4.30 | - | -0.23% | 8,690,488 |
| Apr 28, 2026 | 4.35 | 4.37 | 4.30 | 4.31 | 4.31 | -1.60% | 11,164,980 |
| Apr 27, 2026 | 4.32 | 4.38 | 4.27 | 4.38 | 4.38 | 0.69% | 13,077,080 |
| Apr 24, 2026 | 4.40 | 4.40 | 4.32 | 4.35 | 4.35 | -1.14% | 13,053,580 |
| Apr 23, 2026 | 4.46 | 4.47 | 4.38 | 4.40 | 4.40 | -1.35% | 16,025,770 |
| Apr 22, 2026 | 4.43 | 4.47 | 4.40 | 4.46 | 4.46 | 0.22% | 12,694,730 |
| Apr 21, 2026 | 4.47 | 4.48 | 4.41 | 4.45 | 4.45 | -1.11% | 18,792,930 |
| Apr 20, 2026 | 4.37 | 4.53 | 4.35 | 4.50 | 4.50 | 2.97% | 30,561,310 |
| Apr 17, 2026 | 4.41 | 4.43 | 4.32 | 4.37 | 4.37 | -1.35% | 22,876,120 |
| Apr 16, 2026 | 4.39 | 4.44 | 4.38 | 4.43 | 4.43 | 0.91% | 17,343,760 |
| Apr 15, 2026 | 4.43 | 4.45 | 4.38 | 4.39 | 4.39 | -0.68% | 21,121,100 |
| Apr 14, 2026 | 4.44 | 4.45 | 4.37 | 4.42 | 4.42 | - | 21,004,300 |
| Apr 13, 2026 | 4.48 | 4.49 | 4.38 | 4.42 | 4.42 | -1.78% | 25,914,100 |
| Apr 10, 2026 | 4.53 | 4.63 | 4.50 | 4.50 | 4.50 | -0.22% | 26,603,320 |
| Apr 9, 2026 | 4.62 | 4.65 | 4.50 | 4.51 | 4.51 | -3.63% | 32,844,600 |
| Apr 8, 2026 | 4.58 | 4.71 | 4.53 | 4.68 | 4.68 | 3.77% | 41,816,130 |
| Apr 7, 2026 | 4.57 | 4.61 | 4.36 | 4.51 | 4.51 | -1.53% | 40,695,320 |
| Apr 3, 2026 | 4.91 | 4.92 | 4.58 | 4.58 | 4.58 | -8.95% | 83,246,240 |
| Apr 2, 2026 | 4.81 | 5.06 | 4.76 | 5.03 | 5.03 | 1.00% | 120,493,000 |
| Apr 1, 2026 | 5.19 | 5.42 | 4.96 | 4.98 | 4.98 | 1.01% | 168,894,900 |
| Mar 31, 2026 | 4.48 | 4.93 | 4.48 | 4.93 | 4.93 | 10.04% | 71,843,970 |
| Mar 30, 2026 | 4.37 | 4.51 | 4.35 | 4.48 | 4.48 | 0.67% | 13,091,800 |
| Mar 27, 2026 | 4.34 | 4.45 | 4.34 | 4.45 | 4.45 | 1.60% | 10,962,510 |
| Mar 26, 2026 | 4.41 | 4.50 | 4.36 | 4.38 | 4.38 | -0.68% | 14,207,050 |
| Mar 25, 2026 | 4.32 | 4.46 | 4.28 | 4.41 | 4.41 | 2.08% | 18,700,710 |
| Mar 24, 2026 | 4.17 | 4.33 | 4.15 | 4.32 | 4.32 | 5.11% | 21,604,900 |
| Mar 23, 2026 | 4.31 | 4.35 | 4.07 | 4.11 | 4.11 | -6.16% | 23,690,470 |
| Mar 20, 2026 | 4.53 | 4.57 | 4.38 | 4.38 | 4.38 | -2.88% | 16,066,460 |
| Mar 19, 2026 | 4.62 | 4.62 | 4.49 | 4.51 | 4.51 | -2.80% | 13,452,780 |
| Mar 18, 2026 | 4.65 | 4.66 | 4.52 | 4.64 | 4.64 | - | 17,770,820 |
| Mar 17, 2026 | 4.74 | 4.78 | 4.63 | 4.64 | 4.64 | -2.11% | 14,947,260 |
| Mar 16, 2026 | 4.77 | 4.82 | 4.72 | 4.74 | 4.74 | -0.63% | 10,809,900 |
| Mar 13, 2026 | 4.82 | 4.84 | 4.76 | 4.77 | 4.77 | -0.83% | 9,639,579 |
| Mar 12, 2026 | 4.84 | 4.84 | 4.78 | 4.81 | 4.81 | -0.62% | 10,061,540 |
| Mar 11, 2026 | 4.87 | 4.87 | 4.82 | 4.84 | 4.84 | -0.62% | 9,528,398 |
| Mar 10, 2026 | 4.79 | 4.87 | 4.79 | 4.87 | 4.87 | 1.88% | 14,164,800 |
| Mar 9, 2026 | 4.76 | 4.83 | 4.76 | 4.78 | 4.78 | -0.62% | 10,462,480 |
| 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% | 26,111,220 |
| Mar 3, 2026 | 4.86 | 4.92 | 4.78 | 4.78 | 4.78 | -1.85% | 21,791,070 |
| 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% | 10,693,320 |
| 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% | 38,713,740 |
| 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% | 19,891,390 |
| Jan 19, 2026 | 4.81 | 4.90 | 4.80 | 4.89 | 4.89 | 1.45% | 15,167,700 |
| Jan 16, 2026 | 4.86 | 4.88 | 4.80 | 4.82 | 4.82 | -0.82% | 13,119,570 |
| 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% | 20,011,470 |
| Jan 12, 2026 | 4.96 | 4.99 | 4.93 | 4.99 | 4.99 | 0.60% | 22,360,250 |
| Jan 9, 2026 | 4.96 | 4.98 | 4.92 | 4.96 | 4.96 | 0.20% | 19,735,950 |
| 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% | 12,346,800 |
| Dec 11, 2025 | 5.07 | 5.08 | 4.94 | 4.95 | 4.95 | -2.56% | 13,311,880 |
| Dec 10, 2025 | 5.10 | 5.10 | 5.03 | 5.08 | 5.08 | -0.39% | 11,771,000 |
| 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 |