Jinxi Axle Company Limited Class A 600495
SSE · China · Producer Manufacturing
CNY 4.08+0.01 (+0.25%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.08 | +0.25% | CNY 4.09 | CNY 4.10 | CNY 4.06 | 5.16M |
| 2026-09-29 | CNY 4.07 | +0.49% | CNY 4.03 | CNY 4.10 | CNY 4.02 | 8.03M |
| 2026-09-28 | CNY 4.05 | -0.74% | CNY 4.04 | CNY 4.07 | CNY 3.98 | 9.93M |
| 2026-09-24 | CNY 4.08 | +0.25% | CNY 4.06 | CNY 4.10 | CNY 4.05 | 5.86M |
| 2026-09-23 | CNY 4.07 | -0.97% | CNY 4.11 | CNY 4.12 | CNY 4.06 | 7.11M |
| 2026-09-22 | CNY 4.11 | +0.49% | CNY 4.10 | CNY 4.16 | CNY 4.04 | 11.36M |
| 2026-09-21 | CNY 4.09 | +0.99% | CNY 4.06 | CNY 4.10 | CNY 4.03 | 9.19M |
| 2026-09-18 | CNY 4.05 | +0.50% | CNY 4.04 | CNY 4.07 | CNY 4.02 | 6.46M |
| 2026-09-17 | CNY 4.03 | -0.49% | CNY 4.04 | CNY 4.08 | CNY 3.99 | 7.49M |
| 2026-09-16 | CNY 4.05 | +0.50% | CNY 4.03 | CNY 4.06 | CNY 4.00 | 7.64M |
| 2026-09-15 | CNY 4.03 | -2.42% | CNY 4.13 | CNY 4.14 | CNY 4.01 | 8.79M |
| 2026-09-14 | CNY 4.13 | 0.00% | CNY 4.13 | CNY 4.16 | CNY 4.07 | 7.65M |
| 2026-09-11 | CNY 4.13 | -1.20% | CNY 4.17 | CNY 4.17 | CNY 4.08 | 10.23M |
| 2026-09-10 | CNY 4.18 | -0.71% | CNY 4.18 | CNY 4.21 | CNY 4.15 | 7.19M |
| 2026-09-09 | CNY 4.21 | +0.96% | CNY 4.16 | CNY 4.22 | CNY 4.15 | 9.36M |
| 2026-09-08 | CNY 4.17 | +1.46% | CNY 4.09 | CNY 4.17 | CNY 4.08 | 7.73M |
| 2026-09-07 | CNY 4.11 | -1.20% | CNY 4.17 | CNY 4.18 | CNY 4.09 | 8.10M |
| 2026-09-04 | CNY 4.16 | 0.00% | CNY 4.18 | CNY 4.21 | CNY 4.14 | 10.47M |
| 2026-09-03 | CNY 4.16 | 0.00% | CNY 4.14 | CNY 4.20 | CNY 4.14 | 10.74M |
| 2026-09-02 | CNY 4.16 | 0.00% | CNY 4.13 | CNY 4.18 | CNY 4.10 | 9.96M |
| 2026-09-01 | CNY 4.16 | +1.71% | CNY 4.10 | CNY 4.18 | CNY 4.09 | 10.00M |
| 2026-08-31 | CNY 4.09 | -0.73% | CNY 4.13 | CNY 4.13 | CNY 4.07 | 7.04M |
| 2026-08-28 | CNY 4.12 | +1.23% | CNY 4.05 | CNY 4.14 | CNY 4.05 | 7.86M |
| 2026-08-27 | CNY 4.07 | -1.45% | CNY 4.09 | CNY 4.12 | CNY 4.06 | 7.30M |
| 2026-08-26 | CNY 4.13 | +0.24% | CNY 4.09 | CNY 4.15 | CNY 4.09 | 7.60M |
| 2026-08-25 | CNY 4.12 | +1.73% | CNY 4.03 | CNY 4.14 | CNY 4.01 | 10.09M |
| 2026-08-24 | CNY 4.05 | 0.00% | CNY 4.05 | CNY 4.07 | CNY 4.01 | 8.14M |
| 2026-08-21 | CNY 4.05 | -1.94% | CNY 4.09 | CNY 4.14 | CNY 4.01 | 10.37M |
| 2026-08-20 | CNY 4.13 | +1.47% | CNY 4.09 | CNY 4.14 | CNY 4.05 | 10.38M |
| 2026-08-19 | CNY 4.07 | -2.16% | CNY 4.11 | CNY 4.14 | CNY 4.06 | 12.76M |
| 2026-08-18 | CNY 4.16 | +0.24% | CNY 4.15 | CNY 4.18 | CNY 4.12 | 10.92M |
| 2026-08-17 | CNY 4.15 | +0.73% | CNY 4.11 | CNY 4.18 | CNY 4.07 | 15.21M |
| 2026-08-14 | CNY 4.12 | -1.44% | CNY 4.16 | CNY 4.24 | CNY 4.11 | 20.31M |
| 2026-08-13 | CNY 4.18 | +1.46% | CNY 4.15 | CNY 4.28 | CNY 4.11 | 45.17M |
| 2026-08-12 | CNY 4.12 | +4.83% | CNY 3.96 | CNY 4.16 | CNY 3.94 | 43.87M |
| 2026-08-11 | CNY 3.93 | 0.00% | CNY 3.94 | CNY 3.95 | CNY 3.89 | 8.62M |
| 2026-08-10 | CNY 3.93 | +3.42% | CNY 3.81 | CNY 3.95 | CNY 3.80 | 14.29M |
| 2026-08-07 | CNY 3.80 | -1.30% | CNY 3.86 | CNY 3.86 | CNY 3.77 | 8.76M |
| 2026-08-06 | CNY 3.85 | +0.52% | CNY 3.83 | CNY 3.87 | CNY 3.79 | 9.74M |
| 2026-08-05 | CNY 3.83 | -0.78% | CNY 3.86 | CNY 3.87 | CNY 3.81 | 8.42M |
| 2026-08-04 | CNY 3.86 | -2.03% | CNY 3.98 | CNY 3.98 | CNY 3.85 | 12.29M |
| 2026-08-03 | CNY 3.94 | +2.34% | CNY 3.86 | CNY 3.95 | CNY 3.86 | 11.96M |
| 2026-07-31 | CNY 3.85 | 0.00% | CNY 3.84 | CNY 3.87 | CNY 3.83 | 7.27M |
| 2026-07-30 | CNY 3.85 | -0.77% | CNY 3.87 | CNY 3.92 | CNY 3.83 | 7.77M |
| 2026-07-29 | CNY 3.88 | -0.26% | CNY 3.89 | CNY 3.93 | CNY 3.87 | 9.47M |
| 2026-07-28 | CNY 3.89 | +1.30% | CNY 3.82 | CNY 3.93 | CNY 3.81 | 9.56M |
| 2026-07-27 | CNY 3.84 | +1.59% | CNY 3.76 | CNY 3.85 | CNY 3.74 | 8.80M |
| 2026-07-24 | CNY 3.78 | -1.56% | CNY 3.81 | CNY 3.84 | CNY 3.76 | 8.24M |
| 2026-07-23 | CNY 3.84 | +2.67% | CNY 3.70 | CNY 3.84 | CNY 3.70 | 12.68M |
| 2026-07-22 | CNY 3.74 | +0.81% | CNY 3.71 | CNY 3.77 | CNY 3.66 | 12.86M |
| 2026-07-21 | CNY 3.71 | 0.00% | CNY 3.71 | CNY 3.75 | CNY 3.64 | 11.56M |
| 2026-07-20 | CNY 3.71 | -0.80% | CNY 3.71 | CNY 3.82 | CNY 3.66 | 15.29M |
| 2026-07-17 | CNY 3.74 | -0.53% | CNY 3.76 | CNY 3.83 | CNY 3.69 | 13.07M |
| 2026-07-16 | CNY 3.76 | -0.53% | CNY 3.75 | CNY 3.82 | CNY 3.74 | 10.93M |
| 2026-07-15 | CNY 3.78 | +3.85% | CNY 3.64 | CNY 3.82 | CNY 3.62 | 20.62M |
| 2026-07-14 | CNY 3.64 | -0.55% | CNY 3.64 | CNY 3.68 | CNY 3.57 | 12.57M |
| 2026-07-13 | CNY 3.66 | +0.55% | CNY 3.64 | CNY 3.69 | CNY 3.56 | 16.58M |
| 2026-07-10 | CNY 3.64 | +1.68% | CNY 3.55 | CNY 3.68 | CNY 3.49 | 15.59M |
| 2026-07-09 | CNY 3.58 | +2.87% | CNY 3.58 | CNY 3.58 | CNY 3.50 | 11.82M |
| 2026-07-08 | CNY 3.48 | +0.58% | CNY 3.45 | CNY 3.50 | CNY 3.40 | 6.13M |
| 2026-07-07 | CNY 3.46 | -2.54% | CNY 3.53 | CNY 3.58 | CNY 3.45 | 7.23M |
| 2026-07-06 | CNY 3.55 | -1.93% | CNY 3.65 | CNY 3.65 | CNY 3.54 | 9.02M |
| 2026-07-03 | CNY 3.62 | +1.97% | CNY 3.54 | CNY 3.64 | CNY 3.54 | 9.98M |
| 2026-07-02 | CNY 3.55 | 0.00% | CNY 3.51 | CNY 3.60 | CNY 3.51 | 7.45M |
| 2026-07-01 | CNY 3.55 | +1.14% | CNY 3.51 | CNY 3.58 | CNY 3.47 | 11.39M |
| 2026-06-30 | CNY 3.51 | +0.57% | CNY 3.49 | CNY 3.52 | CNY 3.43 | 9.27M |
| 2026-06-29 | CNY 3.49 | +1.16% | CNY 3.46 | CNY 3.53 | CNY 3.36 | 12.92M |
| 2026-06-26 | CNY 3.45 | -1.15% | CNY 3.49 | CNY 3.52 | CNY 3.43 | 10.56M |
| 2026-06-25 | CNY 3.49 | -3.06% | CNY 3.62 | CNY 3.62 | CNY 3.48 | 13.03M |
| 2026-06-24 | CNY 3.60 | -3.74% | CNY 3.74 | CNY 3.74 | CNY 3.57 | 12.12M |
| 2026-06-23 | CNY 3.74 | +1.91% | CNY 3.69 | CNY 3.79 | CNY 3.65 | 13.42M |
| 2026-06-22 | CNY 3.67 | +0.27% | CNY 3.65 | CNY 3.67 | CNY 3.56 | 10.56M |
| 2026-06-18 | CNY 3.66 | -2.40% | CNY 3.75 | CNY 3.75 | CNY 3.66 | 7.75M |
| 2026-06-17 | CNY 3.75 | -0.79% | CNY 3.73 | CNY 3.81 | CNY 3.69 | 11.65M |
| 2026-06-16 | CNY 3.78 | -1.05% | CNY 3.80 | CNY 3.82 | CNY 3.75 | 7.40M |
| 2026-06-15 | CNY 3.82 | +0.53% | CNY 3.79 | CNY 3.87 | CNY 3.78 | 11.23M |
| 2026-06-12 | CNY 3.80 | +2.15% | CNY 3.78 | CNY 3.85 | CNY 3.72 | 10.65M |
| 2026-06-11 | CNY 3.72 | -3.12% | CNY 3.82 | CNY 3.83 | CNY 3.70 | 11.64M |
| 2026-06-10 | CNY 3.84 | +1.32% | CNY 3.82 | CNY 4.08 | CNY 3.78 | 17.37M |
| 2026-06-09 | CNY 3.79 | -1.04% | CNY 3.83 | CNY 3.87 | CNY 3.76 | 11.65M |
| 2026-06-08 | CNY 3.83 | -3.53% | CNY 3.93 | CNY 3.96 | CNY 3.80 | 12.57M |
| 2026-06-05 | CNY 3.97 | +0.76% | CNY 3.94 | CNY 4.01 | CNY 3.92 | 8.47M |
| 2026-06-04 | CNY 3.94 | -3.90% | CNY 4.10 | CNY 4.10 | CNY 3.93 | 13.27M |
| 2026-06-03 | CNY 4.10 | -1.68% | CNY 4.17 | CNY 4.17 | CNY 4.07 | 10.88M |
| 2026-06-02 | CNY 4.17 | -0.71% | CNY 4.19 | CNY 4.23 | CNY 4.15 | 8.35M |
| 2026-06-01 | CNY 4.20 | +1.45% | CNY 4.10 | CNY 4.20 | CNY 4.05 | 12.08M |
| 2026-05-29 | CNY 4.14 | -2.36% | CNY 4.19 | CNY 4.24 | CNY 4.14 | 13.31M |
| 2026-05-28 | CNY 4.24 | +1.19% | CNY 4.17 | CNY 4.28 | CNY 4.16 | 14.55M |
| 2026-05-27 | CNY 4.19 | -2.33% | CNY 4.24 | CNY 4.25 | CNY 4.15 | 15.99M |
| 2026-05-26 | CNY 4.29 | +4.89% | CNY 4.10 | CNY 4.41 | CNY 4.08 | 34.56M |