Jiangnan Yifan Motor Co.,Ltd (301023.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

27.26

-1.72

(-5.94%)

As of 12:45PM CST. Market open.

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	31.17	28.60	25.88	27.26	27.26	569,003
15 Apr 2024	30.85	31.18	28.21	28.98	28.98	942,794
12 Apr 2024	31.17	31.95	30.75	30.85	30.85	555,500
11 Apr 2024	30.70	31.60	30.03	31.05	31.05	638,750
10 Apr 2024	32.80	32.89	30.69	31.05	31.05	1,019,200
09 Apr 2024	30.50	33.20	30.47	32.89	32.89	1,358,444
08 Apr 2024	31.47	31.60	30.60	30.61	30.61	580,900
03 Apr 2024	32.68	32.70	31.15	31.70	31.70	816,341
02 Apr 2024	33.19	33.58	32.40	32.67	32.67	1,062,201
01 Apr 2024	33.30	33.52	32.57	33.52	33.52	1,429,500
29 Mar 2024	32.21	33.50	32.07	33.26	33.26	1,048,400
28 Mar 2024	31.74	33.95	30.00	32.50	32.50	1,924,988
27 Mar 2024	33.33	35.66	32.18	32.23	32.23	2,375,494
26 Mar 2024	30.81	32.50	30.81	32.50	32.50	1,182,738
25 Mar 2024	32.00	32.53	30.85	30.90	30.90	850,258
22 Mar 2024	32.89	33.25	31.94	32.33	32.33	1,168,642
21 Mar 2024	33.68	33.99	32.39	33.44	33.44	1,671,441
20 Mar 2024	33.10	34.30	33.01	34.30	34.30	1,925,841
19 Mar 2024	33.25	33.25	32.65	32.96	32.96	1,182,541
18 Mar 2024	32.80	33.48	32.40	33.28	33.28	1,650,540
15 Mar 2024	31.76	32.60	31.61	32.60	32.60	1,180,785
14 Mar 2024	32.50	32.97	31.60	32.08	32.08	1,365,910
13 Mar 2024	33.35	33.45	32.11	32.58	32.58	2,336,189
12 Mar 2024	33.15	34.41	33.00	34.07	34.07	2,424,088
11 Mar 2024	32.80	34.48	32.80	33.35	33.35	2,391,936
08 Mar 2024	33.97	34.68	32.80	33.60	33.60	3,096,301
07 Mar 2024	35.08	38.28	34.80	35.89	35.89	5,191,268
06 Mar 2024	27.85	33.41	27.52	33.41	33.41	3,118,571
05 Mar 2024	28.42	28.45	27.62	27.84	27.84	721,850
04 Mar 2024	28.88	29.31	27.76	28.59	28.59	910,850
01 Mar 2024	28.50	29.02	28.11	28.89	28.89	820,050
29 Feb 2024	26.50	28.39	26.20	28.29	28.29	1,264,900
28 Feb 2024	31.10	31.56	27.08	27.09	27.09	1,925,612
27 Feb 2024	29.97	30.96	29.31	30.84	30.84	1,830,802
26 Feb 2024	30.08	31.58	29.50	30.52	30.52	1,718,829
23 Feb 2024	27.65	29.33	27.65	29.19	29.19	1,075,108
22 Feb 2024	26.50	27.80	26.48	27.64	27.64	947,070
21 Feb 2024	25.90	27.59	25.50	26.78	26.78	1,250,830
20 Feb 2024	25.80	26.60	25.25	26.09	26.09	1,039,784
19 Feb 2024	24.13	26.38	23.90	25.93	25.93	1,889,620
08 Feb 2024	20.80	24.37	20.30	24.22	24.22	1,886,896
07 Feb 2024	22.00	22.30	20.06	20.85	20.85	1,769,252
06 Feb 2024	21.04	23.19	19.67	22.40	22.40	1,387,087
05 Feb 2024	26.09	26.18	21.50	22.07	22.07	1,359,637
02 Feb 2024	28.60	29.07	25.31	26.58	26.58	953,752
01 Feb 2024	28.97	29.07	27.48	28.31	28.31	883,406
31 Jan 2024	31.36	31.44	28.80	29.06	29.06	839,299
30 Jan 2024	32.30	32.77	31.18	31.20	31.20	615,788
29 Jan 2024	34.24	34.56	32.44	32.51	32.51	620,142
26 Jan 2024	34.85	35.59	33.97	34.06	34.06	693,400
25 Jan 2024	32.80	34.03	32.38	33.98	33.98	646,800
24 Jan 2024	32.42	33.40	31.61	32.80	32.80	779,150
23 Jan 2024	32.70	33.87	31.90	32.38	32.38	917,600
22 Jan 2024	35.70	36.05	33.00	33.20	33.20	745,900
19 Jan 2024	36.82	37.45	35.59	35.74	35.74	593,100
18 Jan 2024	37.72	38.06	35.88	36.72	36.72	974,950
17 Jan 2024	39.22	39.23	37.68	37.72	37.72	589,100
16 Jan 2024	39.45	39.80	38.50	39.22	39.22	546,252
15 Jan 2024	40.07	40.07	40.07	40.07	40.07	-
12 Jan 2024	40.95	41.37	40.04	40.07	40.07	538,050
11 Jan 2024	40.22	41.05	39.85	40.96	40.96	673,500
10 Jan 2024	40.93	41.96	40.25	40.38	40.38	900,050
09 Jan 2024	40.12	41.46	40.12	40.86	40.86	528,400
08 Jan 2024	41.01	41.35	40.03	40.03	40.03	398,600
05 Jan 2024	41.49	42.57	40.78	41.01	41.01	553,000
04 Jan 2024	41.50	42.00	41.16	41.56	41.56	688,600
03 Jan 2024	41.57	41.85	41.10	41.60	41.60	477,650
02 Jan 2024	41.68	42.05	41.36	41.82	41.82	520,650
29 Dec 2023	40.63	41.53	40.42	41.50	41.50	571,248
28 Dec 2023	38.89	40.96	38.44	40.55	40.55	614,700
27 Dec 2023	38.32	39.13	38.03	38.96	38.96	436,150
26 Dec 2023	38.87	39.01	38.02	38.33	38.33	445,183
25 Dec 2023	39.41	39.61	38.71	38.91	38.91	500,356
22 Dec 2023	40.64	40.70	39.36	39.59	39.59	387,050
21 Dec 2023	39.85	40.46	38.88	40.27	40.27	525,000
20 Dec 2023	39.80	41.05	39.76	39.87	39.87	442,550
19 Dec 2023	39.44	40.19	39.00	39.81	39.81	320,000
18 Dec 2023	39.75	40.00	39.32	39.51	39.51	381,369
15 Dec 2023	40.19	40.50	39.66	39.91	39.91	315,100
14 Dec 2023	40.83	41.49	40.12	40.23	40.23	519,500
13 Dec 2023	39.98	41.65	39.52	40.64	40.64	724,500
12 Dec 2023	40.59	40.59	39.60	39.89	39.89	370,571
11 Dec 2023	39.43	40.30	38.83	40.16	40.16	504,162
08 Dec 2023	40.31	40.91	39.38	39.43	39.43	522,100
07 Dec 2023	40.52	40.66	39.90	40.30	40.30	494,941
06 Dec 2023	40.51	41.60	40.49	40.55	40.55	404,511
05 Dec 2023	41.45	41.71	40.51	40.61	40.61	416,356
04 Dec 2023	41.40	41.97	41.09	41.50	41.50	564,116
01 Dec 2023	41.75	41.76	40.80	41.21	41.21	539,907
30 Nov 2023	42.35	43.20	41.32	41.83	41.83	688,493
29 Nov 2023	42.20	42.95	41.95	42.31	42.31	588,553
28 Nov 2023	41.45	42.57	41.32	42.20	42.20	640,299
27 Nov 2023	40.65	41.97	40.65	41.40	41.40	594,500
24 Nov 2023	42.00	42.00	40.58	40.84	40.84	547,200
23 Nov 2023	41.01	42.50	41.01	41.99	41.99	562,649
22 Nov 2023	41.80	42.45	41.02	41.02	41.02	628,500
21 Nov 2023	42.80	42.99	41.95	42.01	42.01	706,288
20 Nov 2023	41.72	43.38	41.58	42.93	42.93	1,125,860
17 Nov 2023	41.09	41.88	41.09	41.79	41.79	391,350
16 Nov 2023	41.80	42.08	41.31	41.31	41.31	446,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,847.30-162.10(-2.02%)

ASX 2007,597.00-155.50(-2.01%)

AUD/USD0.6423-0.0022(-0.34%)

OIL85.88+0.47(+0.55%)

GOLD2,401.00+18.00(+0.76%)

Bitcoin AUD97,332.30-3,806.64(-3.76%)

Jiangnan Yifan Motor Co.,Ltd (301023.SZ)

ALL ORDS
7,847.30
-162.10(-2.02%)

ASX 200
7,597.00
-155.50(-2.01%)

AUD/USD
0.6423
-0.0022(-0.34%)

OIL
85.88
+0.47(+0.55%)

GOLD
2,401.00
+18.00(+0.76%)

Bitcoin AUD
97,332.30
-3,806.64(-3.76%)