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 ¥1,022.12 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥914.85, while ¥1000 invested 1 year ago would be worth ¥964.51. This corresponds to total returns of 2.21%, -8.51%, -3.55%, respectively, with annualized returns of 0.24%, -1.76%, -3.55%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4.56 | 4.62 | 4.62 | 4.62 | 4.41 | 13.12M |
| June 18, 2026 | 4.65 | 4.61 | 4.61 | 4.68 | 4.54 | 9.78M |
| June 17, 2026 | 4.78 | 4.67 | 4.67 | 4.78 | 4.61 | 10.71M |
| June 16, 2026 | 4.82 | 4.77 | 4.77 | 4.84 | 4.72 | 9.93M |
| June 15, 2026 | 4.85 | 4.82 | 4.82 | 4.95 | 4.8 | 10.77M |
| June 12, 2026 | 4.77 | 4.82 | 4.82 | 4.85 | 4.7 | 10.25M |
| June 11, 2026 | 4.72 | 4.73 | 4.73 | 4.77 | 4.63 | 8.65M |
| June 10, 2026 | 4.85 | 4.77 | 4.77 | 4.87 | 4.68 | 9.57M |
| June 09, 2026 | 4.92 | 4.88 | 4.88 | 4.95 | 4.81 | 9.19M |
| June 08, 2026 | 4.98 | 4.86 | 4.86 | 5.04 | 4.82 | 10.91M |
| June 05, 2026 | 5 | 5.05 | 5.05 | 5.15 | 4.88 | 10.61M |
| June 04, 2026 | 5.07 | 5.02 | 5.02 | 5.1 | 4.95 | 8.23M |
| June 03, 2026 | 5.06 | 5.07 | 5.07 | 5.1 | 4.99 | 9.31M |
| June 02, 2026 | 5.17 | 5.07 | 5.07 | 5.22 | 5.02 | 11.12M |
| June 01, 2026 | 4.96 | 5.17 | 5.17 | 5.24 | 4.92 | 14.25M |
| May 29, 2026 | 5.05 | 4.96 | 4.96 | 5.09 | 4.94 | 10.51M |
| May 28, 2026 | 5.03 | 5.05 | 5.05 | 5.11 | 4.92 | 10.9M |
| May 27, 2026 | 5.21 | 5.03 | 5.03 | 5.22 | 4.97 | 13.19M |
| May 26, 2026 | 5.33 | 5.21 | 5.21 | 5.34 | 5.15 | 10.73M |
| May 25, 2026 | 5.37 | 5.33 | 5.33 | 5.41 | 5.24 | 12.52M |
| May 22, 2026 | 5.25 | 5.37 | 5.37 | 5.41 | 5.16 | 11.56M |
| May 21, 2026 | 5.49 | 5.23 | 5.23 | 5.49 | 5.19 | 11.33M |
| May 20, 2026 | 5.41 | 5.32 | 5.32 | 5.42 | 5.23 | 15.18M |
| May 19, 2026 | 5.45 | 5.45 | 5.45 | 5.5 | 5.37 | 10.24M |
| May 18, 2026 | 5.49 | 5.45 | 5.45 | 5.5 | 5.31 | 13.07M |
| May 15, 2026 | 5.52 | 5.48 | 5.48 | 5.57 | 5.43 | 12.1M |
| May 14, 2026 | 5.62 | 5.5 | 5.5 | 5.63 | 5.48 | 12.18M |
| May 13, 2026 | 5.6 | 5.61 | 5.61 | 5.69 | 5.55 | 12.06M |
| May 12, 2026 | 5.72 | 5.57 | 5.57 | 5.73 | 5.55 | 13.55M |
| May 11, 2026 | 5.74 | 5.72 | 5.72 | 5.77 | 5.66 | 12.56M |
| May 08, 2026 | 5.59 | 5.72 | 5.72 | 5.77 | 5.57 | 13.57M |
| May 07, 2026 | 5.64 | 5.6 | 5.6 | 5.69 | 5.58 | 12.28M |
| May 06, 2026 | 5.62 | 5.64 | 5.64 | 5.68 | 5.59 | 13.33M |
| April 30, 2026 | 5.62 | 5.58 | 5.58 | 5.66 | 5.57 | 11.08M |
| April 29, 2026 | 5.45 | 5.62 | 5.62 | 5.67 | 5.42 | 16.05M |
| April 28, 2026 | 5.53 | 5.5 | 5.5 | 5.56 | 5.45 | 11.55M |
| April 27, 2026 | 5.45 | 5.54 | 5.54 | 5.55 | 5.36 | 10.45M |
| April 24, 2026 | 5.42 | 5.46 | 5.46 | 5.48 | 5.31 | 9.94M |
| April 23, 2026 | 5.54 | 5.43 | 5.43 | 5.58 | 5.41 | 11.93M |
| April 22, 2026 | 5.54 | 5.56 | 5.56 | 5.58 | 5.49 | 10.18M |
| April 21, 2026 | 5.58 | 5.57 | 5.57 | 5.59 | 5.5 | 9.09M |
| April 20, 2026 | 5.54 | 5.55 | 5.55 | 5.57 | 5.5 | 7.83M |
| April 17, 2026 | 5.57 | 5.51 | 5.51 | 5.59 | 5.5 | 9.14M |
| April 16, 2026 | 5.52 | 5.61 | 5.61 | 5.62 | 5.49 | 11.11M |
| April 15, 2026 | 5.58 | 5.48 | 5.48 | 5.59 | 5.47 | 9.54M |
| April 14, 2026 | 5.56 | 5.57 | 5.57 | 5.58 | 5.46 | 8.96M |
| April 13, 2026 | 5.53 | 5.51 | 5.51 | 5.56 | 5.46 | 10.8M |
| April 10, 2026 | 5.5 | 5.54 | 5.54 | 5.6 | 5.48 | 9.07M |
| April 09, 2026 | 5.54 | 5.48 | 5.48 | 5.58 | 5.45 | 9.41M |
| April 08, 2026 | 5.57 | 5.58 | 5.58 | 5.62 | 5.52 | 10.66M |
| April 07, 2026 | 5.32 | 5.47 | 5.47 | 5.51 | 5.26 | 11.29M |
| April 03, 2026 | 5.48 | 5.32 | 5.32 | 5.55 | 5.29 | 11.23M |
| April 02, 2026 | 5.6 | 5.49 | 5.49 | 5.66 | 5.45 | 14.95M |
| April 01, 2026 | 5.69 | 5.55 | 5.55 | 5.79 | 5.51 | 18.89M |
| March 31, 2026 | 5.46 | 5.4 | 5.4 | 5.53 | 5.39 | 10.61M |
| March 30, 2026 | 5.3 | 5.47 | 5.47 | 5.47 | 5.27 | 11.34M |
| March 27, 2026 | 5.26 | 5.37 | 5.37 | 5.39 | 5.22 | 9.48M |
| March 26, 2026 | 5.37 | 5.31 | 5.31 | 5.47 | 5.26 | 11.04M |
| March 25, 2026 | 5.33 | 5.36 | 5.36 | 5.4 | 5.33 | 11.01M |
| March 24, 2026 | 5.13 | 5.33 | 5.33 | 5.33 | 5.05 | 18.42M |
AD
