Zhejiang Jinfei Kaida Wheel Co.,Ltd. (002863.SZ) SHZ
5.07
-0.1(-1.93%)
Currency In CNY
- 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 ¥1,121.68 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥980.66, while ¥1000 invested 1 year ago would be worth ¥1,054.05. This corresponds to total returns of 12.17%, -1.93%, 5.41%, respectively, with annualized returns of 1.27%, -0.39%, 5.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002863.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 23, 2026 | 5.29 | 5.02 | 5.02 | 5.32 | 4.97 | 22.44M |
| March 20, 2026 | 5.64 | 5.4 | 5.4 | 5.65 | 5.38 | 15.27M |
| March 19, 2026 | 5.75 | 5.62 | 5.62 | 5.79 | 5.58 | 11.98M |
| March 18, 2026 | 5.75 | 5.81 | 5.81 | 5.82 | 5.68 | 11.59M |
| March 17, 2026 | 5.9 | 5.75 | 5.75 | 5.93 | 5.73 | 10.88M |
| March 16, 2026 | 5.9 | 5.88 | 5.88 | 5.94 | 5.83 | 10.39M |
| March 13, 2026 | 5.94 | 5.9 | 5.9 | 6.02 | 5.86 | 11.47M |
| March 12, 2026 | 6.07 | 5.95 | 5.95 | 6.1 | 5.94 | 12.99M |
| March 11, 2026 | 6.09 | 6.07 | 6.07 | 6.11 | 6.03 | 9.57M |
| March 10, 2026 | 5.81 | 6.04 | 6.09 | 6.07 | 5.81 | 5.68M |
| March 09, 2026 | 5.94 | 5.95 | 5.95 | 5.98 | 5.83 | 12.08M |
| March 06, 2026 | 5.81 | 6.01 | 6.01 | 6.02 | 5.78 | 12.36M |
| March 05, 2026 | 5.77 | 5.85 | 5.85 | 5.9 | 5.77 | 13.78M |
| March 04, 2026 | 6.08 | 5.61 | 5.66 | 6.08 | 5.6 | 10.62M |
