YAPP Automotive Systems Co., Ltd. (603013.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:27PM CST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 15.98 | 16.37 | 15.98 | 16.26 | 16.26 | 3,192,634 |
| 30 Apr 2024 | 15.94 | 16.02 | 15.70 | 15.88 | 15.88 | 3,959,434 |
| 29 Apr 2024 | 15.63 | 15.94 | 15.51 | 15.87 | 15.87 | 4,793,969 |
| 26 Apr 2024 | 15.17 | 15.78 | 15.17 | 15.68 | 15.68 | 4,563,847 |
| 25 Apr 2024 | 15.26 | 15.42 | 15.08 | 15.27 | 15.27 | 3,852,250 |
| 24 Apr 2024 | 14.79 | 15.19 | 14.74 | 15.19 | 15.19 | 3,129,684 |
| 23 Apr 2024 | 14.93 | 14.93 | 14.65 | 14.74 | 14.74 | 2,705,600 |
| 22 Apr 2024 | 14.76 | 15.10 | 14.58 | 14.77 | 14.77 | 3,032,932 |
| 19 Apr 2024 | 15.00 | 15.16 | 14.75 | 14.99 | 14.99 | 4,251,112 |
| 18 Apr 2024 | 14.95 | 15.26 | 14.80 | 15.06 | 15.06 | 4,750,201 |
| 17 Apr 2024 | 14.15 | 14.98 | 14.14 | 14.98 | 14.98 | 4,948,300 |
| 16 Apr 2024 | 14.71 | 14.79 | 13.89 | 13.92 | 13.92 | 5,907,166 |
| 15 Apr 2024 | 15.25 | 15.37 | 14.48 | 14.76 | 14.76 | 5,638,633 |
| 12 Apr 2024 | 15.25 | 15.66 | 15.23 | 15.25 | 15.25 | 3,654,066 |
| 11 Apr 2024 | 15.21 | 15.64 | 15.08 | 15.38 | 15.38 | 3,843,100 |
| 10 Apr 2024 | 15.71 | 15.74 | 15.06 | 15.26 | 15.26 | 4,581,300 |
| 09 Apr 2024 | 15.76 | 15.79 | 15.52 | 15.79 | 15.79 | 3,327,184 |
| 08 Apr 2024 | 15.71 | 15.93 | 15.61 | 15.62 | 15.62 | 4,583,818 |
| 03 Apr 2024 | 16.02 | 16.08 | 15.50 | 15.70 | 15.70 | 5,857,200 |
| 02 Apr 2024 | 16.64 | 16.68 | 15.85 | 16.00 | 16.00 | 7,078,230 |
| 01 Apr 2024 | 16.18 | 16.51 | 16.15 | 16.46 | 16.46 | 5,659,466 |
| 29 Mar 2024 | 16.38 | 16.47 | 15.90 | 16.07 | 16.07 | 4,715,466 |
| 28 Mar 2024 | 16.28 | 16.77 | 16.23 | 16.58 | 16.58 | 5,551,800 |
| 27 Mar 2024 | 17.02 | 17.04 | 16.30 | 16.31 | 16.31 | 5,614,534 |
| 26 Mar 2024 | 16.75 | 17.06 | 16.56 | 16.92 | 16.92 | 5,538,974 |
| 25 Mar 2024 | 17.41 | 17.49 | 16.77 | 16.80 | 16.80 | 7,229,217 |
| 22 Mar 2024 | 17.90 | 17.98 | 17.27 | 17.39 | 17.39 | 9,514,599 |
| 21 Mar 2024 | 18.00 | 18.24 | 17.50 | 17.99 | 17.99 | 12,900,572 |
| 20 Mar 2024 | 17.67 | 18.48 | 17.64 | 18.11 | 18.11 | 20,063,671 |
| 19 Mar 2024 | 17.37 | 18.59 | 17.27 | 17.85 | 17.85 | 24,312,657 |
| 18 Mar 2024 | 16.07 | 17.38 | 15.87 | 17.38 | 17.38 | 15,988,701 |
| 15 Mar 2024 | 15.50 | 15.80 | 15.28 | 15.80 | 15.80 | 3,070,700 |
| 14 Mar 2024 | 15.47 | 15.56 | 15.20 | 15.44 | 15.44 | 2,516,100 |
| 13 Mar 2024 | 15.39 | 15.64 | 15.29 | 15.52 | 15.52 | 3,668,200 |
| 12 Mar 2024 | 15.19 | 15.45 | 15.01 | 15.36 | 15.36 | 3,374,866 |
| 11 Mar 2024 | 14.92 | 15.14 | 14.76 | 15.13 | 15.13 | 3,131,010 |
| 08 Mar 2024 | 14.82 | 14.98 | 14.68 | 14.93 | 14.93 | 2,062,834 |
| 07 Mar 2024 | 14.93 | 15.22 | 14.80 | 14.81 | 14.81 | 3,163,200 |
| 06 Mar 2024 | 14.84 | 15.25 | 14.84 | 15.06 | 15.06 | 3,578,300 |
| 05 Mar 2024 | 15.02 | 15.02 | 14.65 | 14.86 | 14.86 | 3,312,467 |
| 04 Mar 2024 | 15.40 | 15.42 | 14.89 | 15.08 | 15.08 | 4,284,134 |
| 01 Mar 2024 | 15.40 | 15.75 | 15.10 | 15.49 | 15.49 | 6,269,034 |
| 29 Feb 2024 | 14.21 | 15.17 | 14.21 | 15.17 | 15.17 | 6,076,401 |
| 28 Feb 2024 | 15.15 | 15.33 | 14.28 | 14.30 | 14.30 | 6,310,500 |
| 27 Feb 2024 | 14.78 | 15.23 | 14.57 | 15.23 | 15.23 | 3,400,200 |
| 26 Feb 2024 | 14.64 | 14.96 | 14.51 | 14.69 | 14.69 | 4,609,700 |
| 23 Feb 2024 | 14.25 | 14.56 | 14.13 | 14.52 | 14.52 | 3,410,200 |
| 22 Feb 2024 | 13.90 | 14.26 | 13.90 | 14.25 | 14.25 | 3,805,200 |
| 21 Feb 2024 | 13.68 | 14.45 | 13.55 | 14.03 | 14.03 | 4,821,678 |
| 20 Feb 2024 | 13.71 | 13.83 | 13.45 | 13.80 | 13.80 | 3,921,578 |
| 19 Feb 2024 | 13.90 | 14.18 | 13.59 | 13.80 | 13.80 | 6,250,400 |
| 08 Feb 2024 | 12.95 | 13.93 | 12.95 | 13.76 | 13.76 | 7,387,767 |
| 07 Feb 2024 | 12.45 | 13.40 | 12.34 | 12.87 | 12.87 | 7,542,000 |
| 06 Feb 2024 | 11.89 | 12.70 | 11.29 | 12.48 | 12.48 | 7,870,138 |
| 05 Feb 2024 | 12.73 | 13.09 | 11.78 | 11.86 | 11.86 | 7,547,100 |
| 02 Feb 2024 | 13.90 | 14.17 | 12.53 | 13.09 | 13.09 | 5,152,100 |
| 01 Feb 2024 | 14.00 | 14.24 | 13.57 | 13.90 | 13.90 | 3,605,100 |
| 31 Jan 2024 | 14.84 | 14.98 | 13.99 | 14.09 | 14.09 | 3,904,500 |
| 30 Jan 2024 | 15.38 | 15.43 | 14.80 | 14.80 | 14.80 | 2,601,900 |
| 29 Jan 2024 | 15.50 | 15.76 | 15.25 | 15.32 | 15.32 | 2,868,300 |
| 26 Jan 2024 | 15.61 | 15.78 | 15.44 | 15.49 | 15.49 | 3,079,100 |
| 25 Jan 2024 | 15.06 | 15.69 | 14.87 | 15.64 | 15.64 | 4,115,414 |
| 24 Jan 2024 | 14.79 | 15.12 | 14.35 | 14.98 | 14.98 | 3,084,600 |
| 23 Jan 2024 | 14.78 | 14.94 | 14.52 | 14.80 | 14.80 | 3,270,500 |
| 22 Jan 2024 | 15.72 | 15.92 | 14.67 | 14.87 | 14.87 | 4,090,493 |
| 19 Jan 2024 | 15.87 | 16.04 | 15.71 | 15.76 | 15.76 | 2,387,000 |
| 18 Jan 2024 | 16.02 | 16.13 | 15.48 | 15.93 | 15.93 | 4,313,905 |
| 17 Jan 2024 | 16.50 | 16.65 | 16.00 | 16.00 | 16.00 | 2,656,800 |
| 16 Jan 2024 | 16.59 | 16.79 | 16.36 | 16.59 | 16.59 | 2,435,377 |
| 15 Jan 2024 | 16.66 | 16.74 | 16.50 | 16.62 | 16.62 | 1,886,800 |
| 12 Jan 2024 | 16.81 | 16.94 | 16.63 | 16.67 | 16.67 | 2,041,700 |
| 11 Jan 2024 | 16.52 | 16.81 | 16.36 | 16.78 | 16.78 | 2,054,100 |
| 10 Jan 2024 | 16.60 | 16.72 | 16.34 | 16.53 | 16.53 | 2,215,900 |
| 09 Jan 2024 | 16.47 | 16.86 | 16.47 | 16.69 | 16.69 | 2,499,300 |
| 08 Jan 2024 | 16.72 | 16.73 | 16.45 | 16.52 | 16.52 | 3,274,200 |
| 05 Jan 2024 | 17.24 | 17.45 | 16.69 | 16.77 | 16.77 | 5,134,900 |
| 04 Jan 2024 | 17.05 | 17.33 | 16.88 | 17.26 | 17.26 | 4,031,500 |
| 03 Jan 2024 | 17.19 | 17.20 | 16.92 | 17.02 | 17.02 | 3,303,700 |
| 02 Jan 2024 | 17.35 | 17.39 | 17.17 | 17.18 | 17.18 | 3,417,600 |
| 29 Dec 2023 | 16.99 | 17.39 | 16.92 | 17.28 | 17.28 | 3,465,300 |
| 28 Dec 2023 | 16.72 | 17.07 | 16.51 | 16.98 | 16.98 | 3,671,000 |
| 27 Dec 2023 | 16.66 | 16.84 | 16.58 | 16.78 | 16.78 | 2,525,300 |
| 26 Dec 2023 | 17.10 | 17.10 | 16.56 | 16.66 | 16.66 | 3,151,400 |
| 25 Dec 2023 | 16.84 | 17.11 | 16.72 | 17.10 | 17.10 | 2,728,000 |
| 22 Dec 2023 | 17.10 | 17.25 | 16.83 | 16.89 | 16.89 | 3,237,800 |
| 21 Dec 2023 | 16.89 | 17.16 | 16.56 | 17.12 | 17.12 | 5,265,962 |
| 20 Dec 2023 | 17.28 | 17.44 | 16.93 | 16.94 | 16.94 | 3,587,105 |
| 19 Dec 2023 | 17.27 | 17.53 | 17.15 | 17.32 | 17.32 | 3,467,700 |
| 18 Dec 2023 | 17.27 | 17.52 | 17.20 | 17.27 | 17.27 | 2,618,800 |
| 15 Dec 2023 | 17.39 | 17.53 | 17.29 | 17.36 | 17.36 | 2,904,867 |
| 14 Dec 2023 | 17.60 | 17.66 | 17.40 | 17.42 | 17.42 | 3,052,830 |
| 13 Dec 2023 | 17.66 | 17.86 | 17.53 | 17.59 | 17.59 | 3,002,000 |
| 12 Dec 2023 | 17.55 | 17.87 | 17.42 | 17.70 | 17.70 | 4,529,800 |
| 11 Dec 2023 | 17.13 | 17.65 | 17.00 | 17.61 | 17.61 | 6,488,100 |
| 08 Dec 2023 | 17.56 | 17.65 | 17.14 | 17.19 | 17.19 | 6,844,400 |
| 07 Dec 2023 | 17.81 | 17.85 | 17.45 | 17.57 | 17.57 | 7,116,669 |
| 06 Dec 2023 | 17.99 | 18.33 | 17.73 | 17.83 | 17.83 | 9,487,467 |
| 05 Dec 2023 | 18.48 | 18.54 | 18.20 | 18.23 | 18.23 | 5,964,500 |
| 04 Dec 2023 | 18.22 | 18.65 | 18.20 | 18.46 | 18.46 | 7,635,421 |
| 01 Dec 2023 | 18.60 | 18.79 | 18.24 | 18.35 | 18.35 | 7,161,396 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.