Stock listing
Shenzhen:002863 Zhejiang Jinfei Kaida Wheel Co., Ltd. (今飞凯达) 股价
Follow Zhejiang Jinfei Kaida Wheel Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002863
¥4.65 CNY -0.03 (-0.6%)
Close on Oct 19, 2026
- Day range
- ¥4.51 – ¥4.68 CNYOct 19, 2026
- Volume
- 8.37M sharesOct 19, 2026
- Market value
- ¥2.79B CNYAt the close on Oct 19, 2026 · price × 599.5M shares outstanding
- 52-week range
- ¥4.00 – ¥6.70 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SZSE:002863 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.65 | -0.03 | -0.6% | ¥4.67 | ¥4.68 | ¥4.51 | 8,371,300 | |
| ¥4.68 | +0.16 | +3.5% | ¥4.55 | ¥4.76 | ¥4.55 | 9,977,800 | |
| ¥4.52 | -0.12 | -2.6% | ¥4.62 | ¥4.62 | ¥4.50 | 7,866,000 | |
| ¥4.64 | -0.15 | -3.1% | ¥4.75 | ¥4.79 | ¥4.64 | 6,615,200 | |
| ¥4.79 | +0.06 | +1.3% | ¥4.70 | ¥4.83 | ¥4.60 | 7,862,881 | |
| ¥4.73 | -0.07 | -1.5% | ¥4.78 | ¥4.85 | ¥4.72 | 7,243,030 | |
| ¥4.80 | +0.04 | +0.8% | ¥4.76 | ¥4.80 | ¥4.62 | 9,149,487 | |
| ¥4.76 | 0.00 | 0.0% | ¥4.78 | ¥4.88 | ¥4.73 | 8,779,523 | |
| ¥4.76 | -0.04 | -0.8% | ¥4.81 | ¥4.95 | ¥4.75 | 8,778,331 | |
| ¥4.80 | +0.05 | +1.1% | ¥4.72 | ¥4.84 | ¥4.72 | 7,635,699 | |
| ¥4.75 | -0.01 | -0.2% | ¥4.76 | ¥4.78 | ¥4.68 | 7,285,414 | |
| ¥4.76 | +0.03 | +0.6% | ¥4.72 | ¥4.80 | ¥4.70 | 7,189,820 | |
| ¥4.73 | -0.03 | -0.6% | ¥4.77 | ¥4.77 | ¥4.68 | 7,326,469 | |
| ¥4.76 | 0.00 | 0.0% | ¥4.77 | ¥4.79 | ¥4.72 | 7,949,800 | |
| ¥4.76 | +0.07 | +1.5% | ¥4.69 | ¥4.78 | ¥4.66 | 7,027,070 | |
| ¥4.69 | -0.04 | -0.8% | ¥4.73 | ¥4.80 | ¥4.67 | 8,066,100 | |
| ¥4.73 | +0.05 | +1.1% | ¥4.69 | ¥4.75 | ¥4.61 | 6,472,350 | |
| ¥4.68 | +0.05 | +1.1% | ¥4.63 | ¥4.69 | ¥4.57 | 7,155,400 | |
| ¥4.63 | -0.11 | -2.3% | ¥4.74 | ¥4.76 | ¥4.60 | 9,017,468 | |
| ¥4.74 | -0.04 | -0.8% | ¥4.74 | ¥4.82 | ¥4.71 | 9,759,500 | |
| ¥4.78 | -0.09 | -1.8% | ¥4.83 | ¥4.84 | ¥4.70 | 11,313,081 | |
| ¥4.87 | -0.07 | -1.4% | ¥4.93 | ¥4.93 | ¥4.83 | 10,486,307 | |
| ¥4.94 | +0.08 | +1.6% | ¥4.86 | ¥4.96 | ¥4.83 | 12,503,939 | |
| ¥4.86 | +0.03 | +0.6% | ¥4.83 | ¥4.87 | ¥4.80 | 8,256,625 | |
| ¥4.83 | +0.04 | +0.8% | ¥4.79 | ¥4.88 | ¥4.78 | 9,114,737 | |
| ¥4.79 | -0.05 | -1.0% | ¥4.87 | ¥4.91 | ¥4.76 | 9,333,818 | |
| ¥4.84 | -0.07 | -1.4% | ¥4.89 | ¥4.95 | ¥4.82 | 10,102,837 | |
| ¥4.91 | +0.03 | +0.6% | ¥4.84 | ¥4.95 | ¥4.81 | 12,534,486 | |
| ¥4.88 | +0.06 | +1.2% | ¥4.82 | ¥4.89 | ¥4.80 | 11,651,884 | |
| ¥4.82 | +0.05 | +1.0% | ¥4.76 | ¥4.84 | ¥4.73 | 12,646,400 | |
| ¥4.77 | +0.05 | +1.1% | ¥4.72 | ¥4.78 | ¥4.70 | 11,270,808 | |
| ¥4.72 | -0.04 | -0.8% | ¥4.74 | ¥4.76 | ¥4.69 | 10,305,800 | |
| ¥4.76 | -0.02 | -0.4% | ¥4.73 | ¥4.81 | ¥4.72 | 13,048,663 | |
| ¥4.78 | +0.15 | +3.2% | ¥4.60 | ¥4.78 | ¥4.58 | 16,416,148 | |
| ¥4.63 | -0.07 | -1.5% | ¥4.69 | ¥4.71 | ¥4.58 | 13,471,961 | |
| ¥4.70 | +0.01 | +0.2% | ¥4.66 | ¥4.72 | ¥4.63 | 15,257,673 | |
| ¥4.69 | +0.06 | +1.3% | ¥4.67 | ¥4.74 | ¥4.62 | 25,145,234 | |
| ¥4.63 | -0.27 | -5.5% | ¥4.76 | ¥4.82 | ¥4.63 | 38,209,328 | |
| ¥4.90 | -0.09 | -1.8% | ¥4.80 | ¥5.06 | ¥4.70 | 75,763,180 | |
| ¥4.99 | +0.45 | +9.9% | ¥4.87 | ¥4.99 | ¥4.76 | 43,473,895 | |
| ¥4.54 | +0.05 | +1.1% | ¥4.51 | ¥4.54 | ¥4.46 | 9,175,650 | |
| ¥4.49 | -0.09 | -2.0% | ¥4.59 | ¥4.60 | ¥4.49 | 9,786,436 | |
| ¥4.58 | +0.04 | +0.9% | ¥4.52 | ¥4.60 | ¥4.51 | 8,296,400 | |
| ¥4.54 | -0.01 | -0.2% | ¥4.55 | ¥4.57 | ¥4.48 | 8,754,360 | |
| ¥4.55 | +0.12 | +2.7% | ¥4.44 | ¥4.59 | ¥4.42 | 17,192,400 | |
| ¥4.43 | -0.04 | -0.9% | ¥4.50 | ¥4.50 | ¥4.34 | 18,579,539 | |
| ¥4.47 | +0.07 | +1.6% | ¥4.39 | ¥4.58 | ¥4.34 | 25,136,500 | |
| ¥4.40 | -0.02 | -0.5% | ¥4.43 | ¥4.47 | ¥4.35 | 9,518,600 | |
| ¥4.42 | -0.05 | -1.1% | ¥4.46 | ¥4.50 | ¥4.41 | 8,823,200 | |
| ¥4.47 | +0.13 | +3.0% | ¥4.35 | ¥4.48 | ¥4.33 | 9,013,100 | |
| ¥4.34 | +0.09 | +2.1% | ¥4.30 | ¥4.35 | ¥4.26 | 9,576,307 | |
| ¥4.25 | -0.05 | -1.2% | ¥4.25 | ¥4.35 | ¥4.23 | 9,441,666 | |
| ¥4.30 | +0.08 | +1.9% | ¥4.20 | ¥4.33 | ¥4.20 | 10,073,100 | |
| ¥4.22 | +0.06 | +1.4% | ¥4.16 | ¥4.25 | ¥4.13 | 8,858,700 | |
| ¥4.16 | +0.08 | +2.0% | ¥4.10 | ¥4.21 | ¥4.08 | 9,180,933 | |
| ¥4.08 | -0.12 | -2.9% | ¥4.16 | ¥4.20 | ¥4.06 | 10,501,050 | |
| ¥4.20 | +0.16 | +4.0% | ¥4.01 | ¥4.24 | ¥4.01 | 12,719,400 | |
| ¥4.04 | -0.11 | -2.7% | ¥4.11 | ¥4.16 | ¥4.00 | 11,558,240 | |
| ¥4.15 | 0.00 | 0.0% | ¥4.18 | ¥4.20 | ¥4.02 | 13,526,800 | |
| ¥4.15 | -0.10 | -2.4% | ¥4.23 | ¥4.37 | ¥4.12 | 13,449,308 |
- Ticker
- Shenzhen:002863
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Zhejiang Jinfei Kaida Wheel Co., Ltd.