Zhejiang Jinfei Kaida Wheel Co.,Ltd. (SHE:002863)
China
· Delayed Price · Currency is CNY 5.58
-0.04 (-0.71%)
Apr 30, 2026, 3:04 PM CST
SHE:002863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 5.75 | 5.82 | 5.68 | 5.81 | 5.81 | 1.04% | 11,517,740 |
| Mar 17, 2026 | 5.90 | 5.93 | 5.73 | 5.75 | 5.75 | -2.21% | 10,875,940 |
| Mar 16, 2026 | 5.90 | 5.94 | 5.83 | 5.88 | 5.88 | -0.34% | 10,385,900 |
| Mar 13, 2026 | 5.94 | 6.02 | 5.86 | 5.90 | 5.90 | -0.84% | 11,401,240 |
| Mar 12, 2026 | 6.07 | 6.10 | 5.94 | 5.95 | 5.95 | -1.98% | 12,987,320 |
| Mar 11, 2026 | 6.09 | 6.11 | 6.03 | 6.07 | 6.07 | -0.33% | 9,565,470 |
| Mar 10, 2026 | 5.98 | 6.10 | 5.96 | 6.09 | 6.09 | 2.35% | 12,006,210 |
| Mar 9, 2026 | 5.94 | 5.98 | 5.83 | 5.95 | 5.95 | -1.00% | 11,943,000 |
| Mar 6, 2026 | 5.81 | 6.02 | 5.78 | 6.01 | 6.01 | 2.74% | 12,362,850 |
| Mar 5, 2026 | 5.77 | 5.90 | 5.77 | 5.85 | 5.85 | 3.36% | 13,704,060 |
| Mar 4, 2026 | 5.67 | 5.77 | 5.60 | 5.66 | 5.66 | -1.22% | 14,712,310 |
| Mar 3, 2026 | 5.94 | 6.00 | 5.72 | 5.73 | 5.73 | -3.70% | 16,510,420 |
| Mar 2, 2026 | 6.09 | 6.17 | 5.87 | 5.95 | 5.95 | -3.72% | 21,855,453 |
| Feb 27, 2026 | 6.08 | 6.18 | 6.05 | 6.18 | 6.18 | 1.31% | 14,081,590 |
| Feb 26, 2026 | 6.13 | 6.14 | 6.06 | 6.10 | 6.10 | -0.49% | 11,340,420 |
| Feb 25, 2026 | 6.16 | 6.20 | 6.12 | 6.13 | 6.13 | -0.49% | 14,871,350 |
| Feb 24, 2026 | 6.07 | 6.18 | 6.03 | 6.16 | 6.16 | 3.01% | 16,726,850 |
| Feb 13, 2026 | 6.01 | 6.06 | 5.97 | 5.98 | 5.98 | -0.33% | 10,251,580 |
| Feb 12, 2026 | 6.07 | 6.08 | 5.96 | 6.00 | 6.00 | -0.66% | 12,717,800 |
| Feb 11, 2026 | 6.08 | 6.12 | 6.04 | 6.04 | 6.04 | -0.98% | 11,076,910 |
| Feb 10, 2026 | 6.09 | 6.13 | 6.02 | 6.10 | 6.10 | 0.49% | 12,637,016 |
| Feb 9, 2026 | 6.11 | 6.13 | 6.05 | 6.07 | 6.07 | 0.33% | 13,885,350 |
| Feb 6, 2026 | 5.97 | 6.14 | 5.93 | 6.05 | 6.05 | 0.67% | 12,637,100 |
| Feb 5, 2026 | 6.08 | 6.12 | 6.00 | 6.01 | 6.01 | -0.99% | 12,672,190 |
| Feb 4, 2026 | 5.98 | 6.11 | 5.95 | 6.07 | 6.07 | 1.51% | 15,617,960 |
| Feb 3, 2026 | 5.91 | 5.98 | 5.85 | 5.98 | 5.98 | 2.05% | 11,060,890 |
| Feb 2, 2026 | 5.92 | 6.04 | 5.85 | 5.86 | 5.86 | -1.84% | 14,566,830 |
| Jan 30, 2026 | 5.89 | 6.00 | 5.83 | 5.97 | 5.97 | 1.02% | 17,567,990 |
| Jan 29, 2026 | 6.00 | 6.06 | 5.87 | 5.91 | 5.91 | -1.66% | 15,281,130 |
| Jan 28, 2026 | 6.11 | 6.13 | 6.00 | 6.01 | 6.01 | -1.31% | 13,156,670 |
| Jan 27, 2026 | 6.09 | 6.14 | 5.91 | 6.09 | 6.09 | 0.50% | 17,600,660 |
| Jan 26, 2026 | 6.20 | 6.21 | 5.99 | 6.06 | 6.06 | -2.42% | 25,693,400 |
| Jan 23, 2026 | 6.18 | 6.22 | 6.12 | 6.21 | 6.21 | 0.49% | 15,310,803 |
| Jan 22, 2026 | 6.25 | 6.26 | 6.14 | 6.18 | 6.18 | -0.96% | 15,426,182 |
| Jan 21, 2026 | 6.10 | 6.25 | 6.06 | 6.24 | 6.24 | 1.96% | 20,398,770 |
| Jan 20, 2026 | 6.09 | 6.16 | 6.04 | 6.12 | 6.12 | 0.33% | 19,881,070 |
| Jan 19, 2026 | 6.01 | 6.10 | 6.01 | 6.10 | 6.10 | 1.84% | 21,178,565 |
| Jan 16, 2026 | 5.98 | 6.02 | 5.89 | 5.99 | 5.99 | 1.18% | 25,195,516 |
| Jan 15, 2026 | 5.83 | 5.93 | 5.80 | 5.92 | 5.92 | 1.37% | 23,556,340 |
| Jan 14, 2026 | 5.90 | 5.92 | 5.75 | 5.84 | 5.84 | -1.02% | 31,534,830 |
| Jan 13, 2026 | 5.89 | 5.94 | 5.79 | 5.90 | 5.90 | 0.34% | 27,446,660 |
| Jan 12, 2026 | 5.84 | 5.89 | 5.77 | 5.88 | 5.88 | 0.34% | 19,024,559 |
| Jan 9, 2026 | 5.74 | 5.93 | 5.73 | 5.86 | 5.86 | 2.09% | 24,033,770 |
| Jan 8, 2026 | 5.67 | 5.78 | 5.64 | 5.74 | 5.74 | 1.06% | 17,501,450 |
| Jan 7, 2026 | 5.78 | 5.80 | 5.64 | 5.68 | 5.68 | -1.56% | 17,622,000 |
| Jan 6, 2026 | 5.75 | 5.84 | 5.75 | 5.77 | 5.77 | 0.35% | 18,957,330 |
| Jan 5, 2026 | 5.86 | 5.87 | 5.74 | 5.75 | 5.75 | -2.04% | 19,744,900 |
| Dec 31, 2025 | 5.93 | 5.96 | 5.77 | 5.87 | 5.87 | 0.17% | 19,947,090 |
| Dec 30, 2025 | 5.84 | 5.96 | 5.79 | 5.86 | 5.86 | - | 20,857,950 |
| Dec 29, 2025 | 5.90 | 5.92 | 5.79 | 5.86 | 5.86 | -0.34% | 16,773,300 |
| Dec 26, 2025 | 5.96 | 6.01 | 5.87 | 5.88 | 5.88 | -1.34% | 20,133,850 |
| Dec 25, 2025 | 5.85 | 5.99 | 5.83 | 5.96 | 5.96 | 1.71% | 21,831,600 |
| Dec 24, 2025 | 5.73 | 5.88 | 5.71 | 5.86 | 5.86 | 2.27% | 19,079,060 |
| Dec 23, 2025 | 5.78 | 5.81 | 5.70 | 5.73 | 5.73 | -0.87% | 15,243,890 |
| Dec 22, 2025 | 5.76 | 5.84 | 5.75 | 5.78 | 5.78 | 1.05% | 19,626,890 |
| Dec 19, 2025 | 5.61 | 5.75 | 5.59 | 5.72 | 5.72 | 2.51% | 19,480,950 |
| Dec 18, 2025 | 5.45 | 5.66 | 5.41 | 5.58 | 5.58 | 1.45% | 23,962,110 |
| Dec 17, 2025 | 5.52 | 5.58 | 5.35 | 5.50 | 5.50 | -0.54% | 21,478,260 |
| Dec 16, 2025 | 5.60 | 5.64 | 5.46 | 5.53 | 5.53 | -1.78% | 19,484,460 |
| Dec 15, 2025 | 5.57 | 5.71 | 5.56 | 5.63 | 5.63 | 0.90% | 19,922,200 |
| Dec 12, 2025 | 5.68 | 5.74 | 5.57 | 5.58 | 5.58 | -1.93% | 23,746,180 |
| Dec 11, 2025 | 5.78 | 5.81 | 5.68 | 5.69 | 5.69 | -1.04% | 24,002,080 |
| Dec 10, 2025 | 5.86 | 5.89 | 5.74 | 5.75 | 5.75 | -2.54% | 29,907,190 |
| Dec 9, 2025 | 5.96 | 5.99 | 5.87 | 5.90 | 5.90 | -1.17% | 34,253,080 |
| Dec 8, 2025 | 6.04 | 6.07 | 5.91 | 5.97 | 5.97 | -0.50% | 42,624,650 |
| Dec 5, 2025 | 5.92 | 6.05 | 5.76 | 6.00 | 6.00 | 1.35% | 60,470,120 |
| Dec 4, 2025 | 5.95 | 6.29 | 5.92 | 5.92 | 5.92 | -1.82% | 72,709,780 |
| Dec 3, 2025 | 6.14 | 6.22 | 5.97 | 6.03 | 6.03 | 1.17% | 96,564,250 |
| Dec 2, 2025 | 6.70 | 6.70 | 5.90 | 5.96 | 5.96 | -3.40% | 127,335,300 |
| Dec 1, 2025 | 5.62 | 6.17 | 5.61 | 6.17 | 6.17 | 9.98% | 22,559,100 |