Jiangyin Pivot Automotive Products Co., Ltd. - 301181.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	43.52	42.68	42.68	43.68	42.62	934,600
February 12, 2026	43.98	43.38	43.38	45.3	43.38	1.48M
February 11, 2026	43.07	43.69	43.69	43.98	42.99	1.26M
February 10, 2026	43.32	43.09	43.09	44.9	43.09	1.42M
February 09, 2026	42.14	43.63	43.63	43.99	41.76	2M
February 06, 2026	41.87	42.14	42.14	43.38	41.11	1.67M
February 05, 2026	42.54	41.87	41.87	42.69	41.28	1.56M
February 04, 2026	43.17	42.91	42.91	45	42.06	3.09M
February 03, 2026	39.3	42.74	42.74	42.86	38.91	3.26M
February 02, 2026	39.53	39.08	39.08	40.4	39.06	1.32M
January 30, 2026	40.2	39.8	39.8	40.6	39.45	2.01M
January 29, 2026	42.18	40.12	40.12	42.18	39.91	2.61M
January 28, 2026	43.54	42.22	42.22	43.54	42.11	1.81M
January 27, 2026	43.99	43.5	43.5	44.19	41.9	1.84M
January 26, 2026	45.05	43.72	43.72	45.31	43.41	2.58M
January 23, 2026	45.7	45.4	45.4	46.58	45.1	2.62M
January 22, 2026	46.8	45.68	45.68	49.5	45.39	3.25M
January 21, 2026	43.1	46.42	46.42	46.75	42.87	4.08M
January 20, 2026	45.11	43.6	43.6	45.61	43.27	2.46M
January 19, 2026	45.61	45.1	45.1	46.36	44.7	2.31M
January 16, 2026	43.71	45.39	45.39	45.6	43.59	3M
January 15, 2026	44.7	43.71	43.71	45.1	43.02	2.79M
January 14, 2026	44.99	45.55	45.55	46	44	3.22M
January 13, 2026	45.7	45.08	45.08	46.75	44.62	3.75M
January 12, 2026	45.6	45.7	45.7	46.69	44.9	4.89M
January 09, 2026	44.61	45.76	45.76	45.89	43.85	5.27M
January 08, 2026	42.11	44.59	44.59	45.3	41.71	5.65M
January 07, 2026	43.28	42.02	42.02	43.5	41.7	3.71M
January 06, 2026	43.17	43.25	43.25	43.85	42.82	3.42M
January 05, 2026	44.1	43.3	43.3	44.77	43	4.85M
December 31, 2025	47.02	44.18	44.18	47.02	43.88	6.98M
December 30, 2025	43.82	47.5	47.5	48	43.3	9.73M
December 29, 2025	45.44	44.26	44.26	45.65	42.47	9.23M
December 26, 2025	38.99	46.37	46.37	46.37	38.83	8.98M
December 25, 2025	38	38.64	38.64	39.4	37.5	4.39M
December 24, 2025	37.75	37.9	37.9	38.47	37	3.28M
December 23, 2025	37.15	37.75	37.75	37.89	36.64	2.58M
December 22, 2025	37.17	37.45	37.45	38.19	36.85	3.91M
December 19, 2025	37.13	37.13	37.13	37.52	36.7	4.03M
December 18, 2025	34.95	37.57	37.57	38.25	34.05	6.02M
December 17, 2025	34.52	34.38	34.38	34.65	33.64	1.91M
December 16, 2025	34.99	34.18	34.18	35.21	33.9	2.21M
December 15, 2025	35.8	35	35	36.18	34.88	2.37M
December 12, 2025	35.35	35.96	35.96	37.12	34.75	3.39M
December 11, 2025	36.08	35.35	35.35	36.38	35.03	2.9M
December 10, 2025	35.59	36.12	36.12	36.8	35.49	2.7M
December 09, 2025	36.3	35.73	35.73	36.93	35.58	4.13M
December 08, 2025	37.99	36.09	36.09	38.52	35.28	6.83M
December 05, 2025	37.9	38.09	38.09	38.91	37.31	3.22M
December 04, 2025	37.89	37.79	37.79	40	37.56	3.45M
December 03, 2025	37.73	38.75	38.75	39.36	37.51	3.42M
December 02, 2025	37.5	37.95	37.95	38.8	37.31	3.76M
December 01, 2025	38.6	37.3	37.3	38.99	36.8	4.9M
November 28, 2025	37.89	39	39	39.22	37	5.86M
November 27, 2025	36.28	37.96	37.96	38.65	35.82	9.64M
November 26, 2025	35.3	36.2	36.2	36.4	34.75	6.37M
November 25, 2025	34.95	34.97	34.97	36	34.49	6.96M
November 24, 2025	32.12	33.88	33.88	34.94	31.77	5.86M
November 21, 2025	32.9	31.88	31.88	33.3	31.8	3.03M
November 20, 2025	33.53	33.2	33.2	33.9	33.11	2.47M

Jiangyin Pivot Automotive Products Co., Ltd. (301181.SZ) SHZ