YAPP Automotive Systems Co., Ltd. (603013.SS) SHH
18.35
-0.63(-3.32%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
18.35
-0.63(-3.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 19.16 | 18.35 | 18.35 | 19.17 | 18.34 | 2.4M |
| April 02, 2026 | 19.33 | 18.98 | 18.98 | 19.34 | 18.83 | 2.82M |
| April 01, 2026 | 19.23 | 19.36 | 19.36 | 19.5 | 19.15 | 2.87M |
| March 31, 2026 | 19.1 | 18.96 | 18.96 | 19.36 | 18.9 | 3.05M |
| March 30, 2026 | 19.9 | 19.06 | 19.06 | 19.97 | 18.8 | 6.11M |
| March 27, 2026 | 19.89 | 20.09 | 20.09 | 20.36 | 19.79 | 2.52M |
| March 26, 2026 | 20.2 | 20.02 | 20.02 | 20.5 | 19.9 | 2.37M |
| March 25, 2026 | 20.2 | 20.26 | 20.26 | 20.5 | 20.18 | 2.34M |
| March 24, 2026 | 20.17 | 20.23 | 20.23 | 20.25 | 19.78 | 3.83M |
| March 23, 2026 | 20.67 | 19.58 | 19.58 | 20.89 | 19.38 | 5.95M |
| March 20, 2026 | 21.39 | 20.9 | 20.9 | 21.55 | 20.9 | 2.29M |
| March 19, 2026 | 21.7 | 21.4 | 21.4 | 21.7 | 21.19 | 2.2M |
| March 18, 2026 | 21.84 | 21.87 | 21.87 | 22.05 | 21.61 | 2.16M |
| March 17, 2026 | 22.28 | 21.81 | 21.81 | 22.39 | 21.77 | 2.49M |
| March 16, 2026 | 22.71 | 22.26 | 22.26 | 22.85 | 22.15 | 3.51M |
| March 13, 2026 | 23.16 | 22.81 | 22.81 | 23.44 | 22.74 | 2.87M |
| March 12, 2026 | 22.89 | 23.14 | 23.14 | 23.36 | 22.5 | 3.49M |
| March 11, 2026 | 22.98 | 22.9 | 22.9 | 23.07 | 22.8 | 2.24M |
| March 10, 2026 | 22.82 | 23.12 | 23.12 | 23.24 | 22.8 | 1.71M |
| March 09, 2026 | 22.8 | 22.58 | 22.58 | 22.8 | 21.87 | 4.24M |
| March 06, 2026 | 22.39 | 22.87 | 22.87 | 23.12 | 22.39 | 2.74M |
| March 05, 2026 | 22.36 | 22.39 | 22.39 | 22.75 | 22.19 | 3.28M |
| March 04, 2026 | 22.64 | 22.18 | 22.18 | 22.74 | 22.08 | 2.71M |
| March 03, 2026 | 23.02 | 22.66 | 22.66 | 23.44 | 22.66 | 4.45M |
| March 02, 2026 | 24.25 | 23.14 | 23.14 | 24.25 | 22.81 | 8.44M |
| February 27, 2026 | 24.83 | 24.5 | 24.5 | 25.05 | 24.48 | 3.46M |
| February 26, 2026 | 24.7 | 24.83 | 24.83 | 24.9 | 24.36 | 3.66M |
| February 25, 2026 | 24.9 | 24.65 | 24.65 | 25.03 | 24.65 | 3.18M |
| February 24, 2026 | 25.1 | 24.83 | 24.83 | 25.1 | 24.4 | 3.29M |
| February 13, 2026 | 24.88 | 24.7 | 0 | 25.27 | 24.7 | 3.25M |
| February 12, 2026 | 25.08 | 24.81 | 0 | 25.3 | 24.78 | 3.77M |
| February 11, 2026 | 25.13 | 25.08 | 0 | 25.65 | 24.86 | 3.58M |
| February 10, 2026 | 25.33 | 25.05 | 0 | 25.58 | 24.86 | 3.66M |
| February 09, 2026 | 25.85 | 25.34 | 0 | 26.2 | 25.21 | 4.29M |
| February 06, 2026 | 25.57 | 25.75 | 0 | 26.43 | 25.42 | 5.37M |
| February 05, 2026 | 25.09 | 25.65 | 0 | 25.95 | 24.94 | 5.76M |
| February 04, 2026 | 25.06 | 25.06 | 0 | 25.26 | 24.75 | 3.42M |
| February 03, 2026 | 24.3 | 25.2 | 0 | 25.23 | 24.09 | 5.39M |
| February 02, 2026 | 24.75 | 24.11 | 0 | 25.03 | 24.08 | 4.13M |
| January 30, 2026 | 24.51 | 24.83 | 0 | 24.96 | 24.06 | 4.45M |
| January 29, 2026 | 25.27 | 24.6 | 0 | 25.51 | 24.45 | 5.1M |
| January 28, 2026 | 26.14 | 25.43 | 0 | 26.53 | 25.33 | 4.77M |
| January 27, 2026 | 25.8 | 26.24 | 0 | 26.43 | 25.01 | 6.27M |
| January 26, 2026 | 27.15 | 25.8 | 0 | 27.3 | 25.2 | 9.27M |
| January 23, 2026 | 25.77 | 26.97 | 0 | 27.31 | 25.65 | 9.68M |
| January 22, 2026 | 26.2 | 25.77 | 0 | 26.36 | 25.73 | 6.06M |
| January 21, 2026 | 25.05 | 26.39 | 0 | 27.19 | 24.92 | 11.51M |
| January 20, 2026 | 24.35 | 25.25 | 0 | 25.56 | 24.18 | 8.51M |
| January 19, 2026 | 25.33 | 24.63 | 0 | 25.45 | 24.5 | 8.27M |
| January 16, 2026 | 24.67 | 25.19 | 0 | 25.43 | 24.42 | 8.71M |
| January 15, 2026 | 24.25 | 24.1 | 0 | 24.39 | 23.85 | 4.66M |
| January 14, 2026 | 25.27 | 24.42 | 0 | 25.48 | 24.05 | 8.2M |
| January 13, 2026 | 25.9 | 25.27 | 0 | 26.2 | 25.22 | 7.53M |
| January 12, 2026 | 26.11 | 26.15 | 0 | 26.6 | 25.15 | 12.91M |
| January 09, 2026 | 24.09 | 25.85 | 0 | 26.12 | 23.93 | 11.43M |
| January 08, 2026 | 23.64 | 24 | 0 | 24.53 | 23.64 | 4.32M |
| January 07, 2026 | 24 | 23.85 | 0 | 24.09 | 23.61 | 3.91M |
| January 06, 2026 | 24 | 24 | 0 | 24.28 | 23.82 | 4.11M |
| January 05, 2026 | 24.4 | 24.04 | 0 | 24.49 | 23.9 | 5.85M |
| December 31, 2025 | 24.75 | 24.67 | 0 | 25.2 | 24.21 | 7.18M |