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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	34.35	33.34	33.34	34.35	33.26	2.9M
November 18, 2025	34.97	34.2	34.2	34.97	34.04	3.04M
November 17, 2025	34.86	34.97	34.97	35.38	34.4	3.91M
November 14, 2025	34.9	34.51	34.51	35.21	34.51	4.77M
November 13, 2025	35.45	35.04	35.04	35.57	34.82	5.63M
November 12, 2025	36.44	35.43	35.43	36.49	35.37	5.6M
November 11, 2025	36.72	36.57	36.57	36.84	35.81	7.83M
November 10, 2025	39	36.3	36.3	39.5	36.11	12.11M
November 07, 2025	40.96	40.96	40.96	40.96	40.96	973,800
November 06, 2025	51.2	51.2	51.2	51.2	51.2	0
November 05, 2025	51.2	51.2	51.2	51.2	51.2	0
November 04, 2025	51.2	51.2	51.2	51.2	51.2	0
November 03, 2025	51.2	51.2	51.2	51.2	51.2	0
October 31, 2025	51.2	51.2	51.2	51.2	51.2	0
October 30, 2025	50.46	51.2	51.2	53.28	49.5	8.72M
October 29, 2025	51.69	50.46	50.46	52.63	50	7.96M
October 28, 2025	50.52	53.1	53.1	53.96	49.47	10.5M
October 27, 2025	45.55	50.52	50.52	51.66	44.8	13.03M
October 24, 2025	43.01	44.63	44.63	45.45	42.01	8.18M
October 23, 2025	40.3	43.94	43.94	44.87	40	10.41M
October 22, 2025	39.5	39.42	39.42	41.18	38.57	6.76M
October 21, 2025	36.68	40.12	40.12	40.5	36.4	8.75M
October 20, 2025	37.6	37	37	39.64	36.03	10.11M
October 17, 2025	34.9	36.22	36.22	37.88	34.01	8.35M
October 16, 2025	35.99	34.5	34.5	37.37	34.5	6.96M
October 15, 2025	34.94	36.78	36.78	36.78	34.1	8.44M
October 14, 2025	33.89	34.94	34.94	34.95	33.2	6.99M
October 13, 2025	31.11	33.97	33.97	34.65	30.15	7M
October 10, 2025	32.49	32.73	32.73	32.98	31.81	4.25M
October 09, 2025	31.15	32.67	32.67	32.95	30.62	5.21M
September 30, 2025	31.48	31.15	31.15	31.48	30.91	2.01M
September 29, 2025	30.4	31.43	31.43	31.88	30.03	3.52M
September 26, 2025	30.37	30.58	30.58	31.48	30.03	2.5M
September 25, 2025	31.03	30.7	30.7	32	30.7	3.93M

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