Zhejiang Jinfei Kaida Wheel Co.,Ltd. (002863.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002863.SZ Historical Return
If you invested ¥1000 in Zhejiang Jinfei Kaida Wheel Co.,Ltd. (002863.SZ) since IPO date, it would be worth ¥1,064.16 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥890.74, while ¥1000 invested 1 year ago would be worth ¥830.74. This corresponds to total returns of 6.42%, -10.93%, -16.93%, respectively, with annualized returns of 0.65%, -2.29%, -16.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002863.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 4.53 | 4.56 | 4.56 | 4.62 | 4.52 | 12.47M |
| November 09, 2026 | 4.49 | 4.49 | 4.49 | 4.57 | 4.45 | 10.74M |
| November 06, 2026 | 4.46 | 4.46 | 4.46 | 4.55 | 4.4 | 11.51M |
| November 05, 2026 | 4.43 | 4.58 | 4.58 | 4.59 | 4.41 | 14.53M |
| November 04, 2026 | 4.51 | 4.46 | 4.46 | 4.53 | 4.33 | 15.5M |
| November 03, 2026 | 4.48 | 4.53 | 4.53 | 4.61 | 4.44 | 11.54M |
| November 02, 2026 | 4.55 | 4.52 | 4.52 | 4.58 | 4.34 | 17.21M |
| October 30, 2026 | 4.65 | 4.56 | 4.56 | 4.76 | 4.55 | 16.53M |
| October 29, 2026 | 4.86 | 4.74 | 4.74 | 4.92 | 4.7 | 19.05M |
| October 28, 2026 | 4.76 | 4.85 | 4.85 | 5.04 | 4.76 | 26.28M |
| October 27, 2026 | 4.74 | 4.75 | 4.75 | 4.88 | 4.71 | 24.56M |
| October 26, 2026 | 4.61 | 4.75 | 4.75 | 4.82 | 4.59 | 21.85M |
| October 23, 2026 | 4.51 | 4.65 | 4.65 | 4.65 | 4.35 | 14.86M |
| October 22, 2026 | 4.62 | 4.57 | 4.57 | 4.75 | 4.56 | 13.96M |
| October 21, 2026 | 4.7 | 4.61 | 4.61 | 4.75 | 4.59 | 8.29M |
| October 20, 2026 | 4.65 | 4.69 | 4.69 | 4.74 | 4.62 | 7.79M |
| October 19, 2026 | 4.67 | 4.65 | 4.65 | 4.68 | 4.51 | 8.37M |
| October 16, 2026 | 4.55 | 4.68 | 4.68 | 4.76 | 4.55 | 10.03M |
| October 15, 2026 | 4.62 | 4.52 | 4.52 | 4.62 | 4.5 | 7.93M |
| October 14, 2026 | 4.75 | 4.64 | 4.64 | 4.79 | 4.64 | 6.62M |
| October 13, 2026 | 4.7 | 4.79 | 4.79 | 4.83 | 4.6 | 7.86M |
| October 12, 2026 | 4.78 | 4.73 | 4.73 | 4.85 | 4.72 | 7.26M |
| October 09, 2026 | 4.76 | 4.8 | 4.8 | 4.8 | 4.62 | 9.2M |
| October 08, 2026 | 4.78 | 4.76 | 4.76 | 4.88 | 4.73 | 8.82M |
| September 30, 2026 | 4.81 | 4.76 | 4.76 | 4.95 | 4.75 | 8.84M |
| September 29, 2026 | 4.72 | 4.8 | 4.8 | 4.84 | 4.72 | 7.64M |
| September 28, 2026 | 4.76 | 4.75 | 4.75 | 4.78 | 4.68 | 7.29M |
| September 24, 2026 | 4.72 | 4.76 | 4.76 | 4.8 | 4.7 | 7.19M |
| September 23, 2026 | 4.73 | 4.73 | 4.73 | 4.77 | 4.68 | 7.35M |
| September 22, 2026 | 4.73 | 4.76 | 4.76 | 4.79 | 4.72 | 7.95M |
| September 21, 2026 | 4.69 | 4.76 | 4.76 | 4.78 | 4.66 | 7.03M |
| September 18, 2026 | 4.73 | 4.69 | 4.69 | 4.8 | 4.67 | 8.1M |
| September 17, 2026 | 4.69 | 4.73 | 4.73 | 4.75 | 4.61 | 6.5M |
| September 16, 2026 | 4.63 | 4.68 | 4.68 | 4.69 | 4.57 | 7.22M |
| September 15, 2026 | 4.74 | 4.63 | 4.63 | 4.76 | 4.6 | 9.08M |
| September 11, 2026 | 4.83 | 4.78 | 4.78 | 4.84 | 4.7 | 11.32M |
| September 10, 2026 | 4.87 | 4.87 | 4.87 | 4.93 | 4.83 | 10.49M |
| September 09, 2026 | 4.86 | 4.94 | 4.94 | 4.96 | 4.83 | 12.63M |
| September 08, 2026 | 4.83 | 4.86 | 4.86 | 4.87 | 4.8 | 8.29M |
| September 07, 2026 | 4.79 | 4.83 | 4.83 | 4.88 | 4.78 | 9.19M |
| September 04, 2026 | 4.87 | 4.79 | 4.79 | 4.91 | 4.76 | 9.42M |
| September 03, 2026 | 4.89 | 4.84 | 4.84 | 4.95 | 4.82 | 10.11M |
| September 02, 2026 | 4.84 | 4.91 | 4.91 | 4.95 | 4.81 | 12.64M |
| September 01, 2026 | 4.82 | 4.88 | 4.88 | 4.89 | 4.8 | 11.72M |
| August 31, 2026 | 4.76 | 4.82 | 4.82 | 4.84 | 4.73 | 12.77M |
| August 28, 2026 | 4.72 | 4.77 | 4.77 | 4.78 | 4.7 | 11.36M |
| August 27, 2026 | 4.74 | 4.72 | 4.72 | 4.76 | 4.69 | 10.42M |
| August 26, 2026 | 4.73 | 4.76 | 4.76 | 4.81 | 4.72 | 13.36M |
| August 25, 2026 | 4.6 | 4.78 | 4.78 | 4.78 | 4.58 | 16.52M |
| August 24, 2026 | 4.69 | 4.63 | 4.63 | 4.71 | 4.58 | 13.68M |
| August 21, 2026 | 4.66 | 4.7 | 4.7 | 4.72 | 4.63 | 15.74M |
| August 20, 2026 | 4.67 | 4.69 | 4.69 | 4.74 | 4.62 | 25.76M |
| August 19, 2026 | 4.76 | 4.63 | 4.63 | 4.82 | 4.63 | 38.22M |
| August 18, 2026 | 4.8 | 4.9 | 4.9 | 5.06 | 4.7 | 76.52M |
| August 17, 2026 | 4.87 | 4.99 | 4.99 | 4.99 | 4.76 | 43.54M |
| August 14, 2026 | 4.51 | 4.54 | 4.54 | 4.54 | 4.46 | 9.25M |
| August 13, 2026 | 4.59 | 4.49 | 4.49 | 4.6 | 4.49 | 9.84M |
| August 12, 2026 | 4.52 | 4.58 | 4.58 | 4.6 | 4.51 | 8.32M |
| August 11, 2026 | 4.55 | 4.54 | 4.54 | 4.57 | 4.48 | 8.8M |
| August 10, 2026 | 4.44 | 4.55 | 4.55 | 4.59 | 4.42 | 17.3M |
AD
