YAPP Automotive Systems Co., Ltd. (603013.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 13.52 | 13.66 | 13.08 | 13.15 | 13.15 | 2,852,500 |
| 21 Jun 2024 | 13.40 | 13.75 | 13.31 | 13.67 | 13.67 | 2,411,732 |
| 20 Jun 2024 | 14.10 | 14.18 | 13.43 | 13.49 | 13.49 | 4,721,600 |
| 19 Jun 2024 | 14.45 | 14.56 | 14.17 | 14.17 | 14.17 | 2,364,500 |
| 18 Jun 2024 | 14.03 | 14.45 | 14.03 | 14.44 | 14.44 | 3,089,800 |
| 17 Jun 2024 | 13.94 | 14.23 | 13.90 | 14.10 | 14.10 | 2,395,100 |
| 14 Jun 2024 | 13.85 | 14.06 | 13.70 | 13.99 | 13.99 | 3,011,434 |
| 13 Jun 2024 | 14.19 | 14.28 | 13.83 | 13.92 | 13.92 | 3,213,400 |
| 12 Jun 2024 | 14.10 | 14.37 | 14.01 | 14.24 | 14.24 | 2,216,000 |
| 11 Jun 2024 | 13.97 | 14.15 | 13.78 | 14.07 | 14.07 | 2,520,200 |
| 07 Jun 2024 | 13.81 | 14.19 | 13.81 | 14.05 | 14.05 | 2,812,900 |
| 06 Jun 2024 | 14.26 | 14.26 | 13.68 | 13.81 | 13.81 | 3,973,937 |
| 05 Jun 2024 | 14.36 | 14.56 | 14.10 | 14.12 | 14.12 | 4,807,300 |
| 04 Jun 2024 | 15.23 | 15.56 | 14.16 | 14.39 | 14.39 | 9,226,505 |
| 03 Jun 2024 | 15.02 | 15.07 | 14.57 | 14.70 | 14.70 | 3,137,191 |
| 31 May 2024 | 14.89 | 15.18 | 14.89 | 15.04 | 15.04 | 2,307,800 |
| 30 May 2024 | 14.66 | 15.02 | 14.56 | 14.94 | 14.94 | 3,225,400 |
| 29 May 2024 | 14.53 | 14.85 | 14.46 | 14.76 | 14.76 | 2,869,434 |
| 28 May 2024 | 14.63 | 14.86 | 14.47 | 14.51 | 14.51 | 2,377,800 |
| 27 May 2024 | 14.52 | 14.66 | 14.23 | 14.64 | 14.64 | 2,454,034 |
| 24 May 2024 | 14.66 | 14.72 | 14.49 | 14.52 | 14.52 | 2,599,600 |
| 23 May 2024 | 14.93 | 14.99 | 14.55 | 14.66 | 14.66 | 3,300,800 |
| 22 May 2024 | 15.18 | 15.28 | 14.96 | 15.00 | 15.00 | 2,384,900 |
| 21 May 2024 | 15.50 | 15.50 | 15.07 | 15.19 | 15.19 | 3,069,400 |
| 20 May 2024 | 15.50 | 15.75 | 15.38 | 15.50 | 15.50 | 3,086,267 |
| 17 May 2024 | 15.26 | 15.50 | 15.16 | 15.48 | 15.48 | 2,362,434 |
| 16 May 2024 | 15.32 | 15.50 | 15.27 | 15.31 | 15.31 | 2,027,300 |
| 15 May 2024 | 15.51 | 15.62 | 15.28 | 15.33 | 15.33 | 2,624,166 |
| 14 May 2024 | 15.37 | 15.69 | 15.33 | 15.51 | 15.51 | 3,304,367 |
| 13 May 2024 | 15.34 | 15.44 | 14.80 | 15.37 | 15.37 | 3,196,717 |
| 13 May 2024 | 0.4 Dividend | |||||
| 10 May 2024 | 16.05 | 16.15 | 15.72 | 15.81 | 15.41 | 3,555,900 |
| 09 May 2024 | 15.92 | 16.16 | 15.91 | 16.03 | 15.62 | 2,995,200 |
| 08 May 2024 | 16.21 | 16.30 | 15.87 | 15.90 | 15.50 | 4,123,100 |
| 07 May 2024 | 16.30 | 16.36 | 16.06 | 16.24 | 15.83 | 3,251,166 |
| 06 May 2024 | 15.98 | 16.37 | 15.98 | 16.27 | 15.86 | 4,219,101 |
| 30 Apr 2024 | 15.94 | 16.02 | 15.70 | 15.88 | 15.48 | 3,959,434 |
| 29 Apr 2024 | 15.63 | 15.94 | 15.51 | 15.87 | 15.47 | 4,793,969 |
| 26 Apr 2024 | 15.17 | 15.78 | 15.17 | 15.68 | 15.28 | 4,563,847 |
| 25 Apr 2024 | 15.26 | 15.42 | 15.08 | 15.27 | 14.88 | 3,852,250 |
| 24 Apr 2024 | 14.79 | 15.19 | 14.74 | 15.19 | 14.81 | 3,129,684 |
| 23 Apr 2024 | 14.93 | 14.93 | 14.65 | 14.74 | 14.37 | 2,705,600 |
| 22 Apr 2024 | 14.76 | 15.10 | 14.58 | 14.77 | 14.40 | 3,032,932 |
| 19 Apr 2024 | 15.00 | 15.16 | 14.75 | 14.99 | 14.61 | 4,251,112 |
| 18 Apr 2024 | 14.95 | 15.26 | 14.80 | 15.06 | 14.68 | 4,750,201 |
| 17 Apr 2024 | 14.15 | 14.98 | 14.14 | 14.98 | 14.60 | 4,948,300 |
| 16 Apr 2024 | 14.71 | 14.79 | 13.89 | 13.92 | 13.57 | 5,907,166 |
| 15 Apr 2024 | 15.25 | 15.37 | 14.48 | 14.76 | 14.39 | 5,638,633 |
| 12 Apr 2024 | 15.25 | 15.66 | 15.23 | 15.25 | 14.86 | 3,654,066 |
| 11 Apr 2024 | 15.21 | 15.64 | 15.08 | 15.38 | 14.99 | 3,843,100 |
| 10 Apr 2024 | 15.71 | 15.74 | 15.06 | 15.26 | 14.87 | 4,581,300 |
| 09 Apr 2024 | 15.76 | 15.79 | 15.52 | 15.79 | 15.39 | 3,327,184 |
| 08 Apr 2024 | 15.71 | 15.93 | 15.61 | 15.62 | 15.22 | 4,583,818 |
| 03 Apr 2024 | 16.02 | 16.08 | 15.50 | 15.70 | 15.30 | 5,857,200 |
| 02 Apr 2024 | 16.64 | 16.68 | 15.85 | 16.00 | 15.60 | 7,078,230 |
| 01 Apr 2024 | 16.18 | 16.51 | 16.15 | 16.46 | 16.04 | 5,659,466 |
| 29 Mar 2024 | 16.38 | 16.47 | 15.90 | 16.07 | 15.66 | 4,715,466 |
| 28 Mar 2024 | 16.28 | 16.77 | 16.23 | 16.58 | 16.16 | 5,551,800 |
| 27 Mar 2024 | 17.02 | 17.04 | 16.30 | 16.31 | 15.90 | 5,614,534 |
| 26 Mar 2024 | 16.75 | 17.06 | 16.56 | 16.92 | 16.49 | 5,538,974 |
| 25 Mar 2024 | 17.41 | 17.49 | 16.77 | 16.80 | 16.37 | 7,229,217 |
| 22 Mar 2024 | 17.90 | 17.98 | 17.27 | 17.39 | 16.95 | 9,514,599 |
| 21 Mar 2024 | 18.00 | 18.24 | 17.50 | 17.99 | 17.53 | 12,900,572 |
| 20 Mar 2024 | 17.67 | 18.48 | 17.64 | 18.11 | 17.65 | 20,063,671 |
| 19 Mar 2024 | 17.37 | 18.59 | 17.27 | 17.85 | 17.40 | 24,312,657 |
| 18 Mar 2024 | 16.07 | 17.38 | 15.87 | 17.38 | 16.94 | 15,988,701 |
| 15 Mar 2024 | 15.50 | 15.80 | 15.28 | 15.80 | 15.40 | 3,070,700 |
| 14 Mar 2024 | 15.47 | 15.56 | 15.20 | 15.44 | 15.05 | 2,516,100 |
| 13 Mar 2024 | 15.39 | 15.64 | 15.29 | 15.52 | 15.13 | 3,668,200 |
| 12 Mar 2024 | 15.19 | 15.45 | 15.01 | 15.36 | 14.97 | 3,374,866 |
| 11 Mar 2024 | 14.92 | 15.14 | 14.76 | 15.13 | 14.75 | 3,131,010 |
| 08 Mar 2024 | 14.82 | 14.98 | 14.68 | 14.93 | 14.55 | 2,062,834 |
| 07 Mar 2024 | 14.93 | 15.22 | 14.80 | 14.81 | 14.44 | 3,163,200 |
| 06 Mar 2024 | 14.84 | 15.25 | 14.84 | 15.06 | 14.68 | 3,578,300 |
| 05 Mar 2024 | 15.02 | 15.02 | 14.65 | 14.86 | 14.48 | 3,312,467 |
| 04 Mar 2024 | 15.40 | 15.42 | 14.89 | 15.08 | 14.70 | 4,284,134 |
| 01 Mar 2024 | 15.40 | 15.75 | 15.10 | 15.49 | 15.10 | 6,269,034 |
| 29 Feb 2024 | 14.21 | 15.17 | 14.21 | 15.17 | 14.79 | 6,076,401 |
| 28 Feb 2024 | 15.15 | 15.33 | 14.28 | 14.30 | 13.94 | 6,310,500 |
| 27 Feb 2024 | 14.78 | 15.23 | 14.57 | 15.23 | 14.84 | 3,400,200 |
| 26 Feb 2024 | 14.64 | 14.96 | 14.51 | 14.69 | 14.32 | 4,609,700 |
| 23 Feb 2024 | 14.25 | 14.56 | 14.13 | 14.52 | 14.15 | 3,410,200 |
| 22 Feb 2024 | 13.90 | 14.26 | 13.90 | 14.25 | 13.89 | 3,805,200 |
| 21 Feb 2024 | 13.68 | 14.45 | 13.55 | 14.03 | 13.68 | 4,821,678 |
| 20 Feb 2024 | 13.71 | 13.83 | 13.45 | 13.80 | 13.45 | 3,921,578 |
| 19 Feb 2024 | 13.90 | 14.18 | 13.59 | 13.80 | 13.45 | 6,250,400 |
| 08 Feb 2024 | 12.95 | 13.93 | 12.95 | 13.76 | 13.41 | 7,387,767 |
| 07 Feb 2024 | 12.45 | 13.40 | 12.34 | 12.87 | 12.54 | 7,542,000 |
| 06 Feb 2024 | 11.89 | 12.70 | 11.29 | 12.48 | 12.16 | 7,870,138 |
| 05 Feb 2024 | 12.73 | 13.09 | 11.78 | 11.86 | 11.56 | 7,547,100 |
| 02 Feb 2024 | 13.90 | 14.17 | 12.53 | 13.09 | 12.76 | 5,152,100 |
| 01 Feb 2024 | 14.00 | 14.24 | 13.57 | 13.90 | 13.55 | 3,605,100 |
| 31 Jan 2024 | 14.84 | 14.98 | 13.99 | 14.09 | 13.73 | 3,904,500 |
| 30 Jan 2024 | 15.38 | 15.43 | 14.80 | 14.80 | 14.43 | 2,601,900 |
| 29 Jan 2024 | 15.50 | 15.76 | 15.25 | 15.32 | 14.93 | 2,868,300 |
| 26 Jan 2024 | 15.61 | 15.78 | 15.44 | 15.49 | 15.10 | 3,079,100 |
| 25 Jan 2024 | 15.06 | 15.69 | 14.87 | 15.64 | 15.24 | 4,115,414 |
| 24 Jan 2024 | 14.79 | 15.12 | 14.35 | 14.98 | 14.60 | 3,084,600 |
| 23 Jan 2024 | 14.78 | 14.94 | 14.52 | 14.80 | 14.43 | 3,270,500 |
| 22 Jan 2024 | 15.72 | 15.92 | 14.67 | 14.87 | 14.49 | 4,090,493 |
| *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.