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 ¥1,053.1 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥950.1, while ¥1000 invested 1 year ago would be worth ¥898.11. This corresponds to total returns of 5.31%, -4.99%, -10.19%, respectively, with annualized returns of 0.55%, -1.02%, -10.19%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 4.5 | 4.43 | 4.43 | 4.5 | 4.34 | 18.58M |
| August 06, 2026 | 4.39 | 4.47 | 4.47 | 4.58 | 4.34 | 25.37M |
| August 05, 2026 | 4.43 | 4.4 | 4.4 | 4.47 | 4.35 | 9.57M |
| August 04, 2026 | 4.46 | 4.42 | 4.42 | 4.5 | 4.41 | 8.82M |
| August 03, 2026 | 4.35 | 4.47 | 4.47 | 4.48 | 4.33 | 9.04M |
| July 31, 2026 | 4.3 | 4.34 | 4.34 | 4.35 | 4.26 | 9.61M |
| July 30, 2026 | 4.25 | 4.25 | 4.25 | 4.35 | 4.23 | 9.48M |
| July 29, 2026 | 4.2 | 4.3 | 4.3 | 4.33 | 4.2 | 10.13M |
| July 28, 2026 | 4.16 | 4.22 | 4.22 | 4.25 | 4.13 | 8.92M |
| July 27, 2026 | 4.1 | 4.16 | 4.16 | 4.21 | 4.08 | 9.21M |
| July 23, 2026 | 4.01 | 4.2 | 4.2 | 4.24 | 4.01 | 12.72M |
| July 22, 2026 | 4.11 | 4.04 | 4.04 | 4.16 | 4 | 11.66M |
| July 21, 2026 | 4.18 | 4.15 | 4.15 | 4.2 | 4.02 | 13.56M |
| July 20, 2026 | 4.23 | 4.15 | 4.15 | 4.37 | 4.12 | 13.45M |
| July 17, 2026 | 4.39 | 4.25 | 4.25 | 4.47 | 4.2 | 13M |
| July 16, 2026 | 4.33 | 4.38 | 4.38 | 4.45 | 4.3 | 10.67M |
| July 15, 2026 | 4.29 | 4.36 | 4.36 | 4.38 | 4.26 | 11.26M |
| July 14, 2026 | 4.18 | 4.29 | 4.29 | 4.31 | 4.16 | 13.03M |
| July 13, 2026 | 4.29 | 4.18 | 4.18 | 4.34 | 4.16 | 10.04M |
| July 10, 2026 | 4.18 | 4.3 | 4.3 | 4.4 | 4.14 | 13.01M |
| July 09, 2026 | 4.25 | 4.21 | 4.21 | 4.28 | 4.1 | 13.71M |
| July 08, 2026 | 4.31 | 4.24 | 4.24 | 4.31 | 4.17 | 9.92M |
| July 07, 2026 | 4.46 | 4.33 | 4.33 | 4.46 | 4.29 | 9.74M |
| July 06, 2026 | 4.5 | 4.46 | 4.46 | 4.57 | 4.4 | 13.19M |
AD
