Skip to main content
logo
YAPP Automotive Systems Co., Ltd. (SHA:603013)
China flag China · Delayed Price · Currency is CNY
20.09
-0.19 (-0.94%)
Aug 1, 2025, 2:45 PM CST

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202520.2720.3819.9820.0320.03-1.23%4,000,300
Jul 31, 202520.7820.9120.0920.2820.28-2.41%6,183,600
Jul 30, 202521.2621.3820.6220.7820.78-2.12%6,284,400
Jul 29, 202522.0022.1921.0021.2321.23-3.89%9,772,165
Jul 28, 202522.1122.6921.9522.0922.090.78%6,062,800
Jul 25, 202522.3222.5521.8021.9221.92-2.14%4,895,633
Jul 24, 202522.0922.9722.0222.4022.401.59%7,445,566
Jul 23, 202521.8922.5821.5722.0522.050.73%6,729,733
Jul 22, 202522.1022.6921.8021.8921.89-2.49%9,114,155
Jul 21, 202522.0022.9921.8922.4522.450.31%10,070,733
Jul 18, 202522.7322.9722.0222.3822.38-1.89%13,581,633
Jul 17, 202522.4123.7822.0022.8122.813.12%21,828,465
Jul 16, 202522.0022.4621.0222.1222.121.28%22,445,631
Jul 15, 202521.7623.1921.6721.8421.843.61%32,510,022
Jul 14, 202519.3021.0819.1521.0821.0810.02%11,049,365
Jul 11, 202519.5419.8219.0119.1619.16-3.04%7,518,600
Jul 10, 202518.9020.1818.3619.7619.765.11%11,919,812
Jul 9, 202518.7819.2418.7518.8018.800.11%6,246,700
Jul 8, 202518.5518.8618.3518.7818.781.40%6,807,122
Jul 7, 202517.6218.7617.6218.5218.524.40%8,956,930
Jul 4, 202517.6418.0917.4117.7417.741.03%6,625,400
Jul 3, 202517.0617.7817.0217.5617.562.93%6,517,800
Jul 2, 202517.2017.4416.9117.0617.06-1.33%3,947,448
Jul 1, 202517.2817.5017.0717.2917.290.06%4,451,892
Jun 30, 202516.5717.3316.4317.2817.284.35%6,877,000
Jun 27, 202516.5816.7316.5016.5616.560.30%2,842,166
Jun 26, 202516.6916.8016.4616.5116.51-1.02%4,404,740
Jun 25, 202516.6616.8816.5516.6816.680.12%3,763,300
Jun 24, 202516.2916.8416.2916.6616.662.59%4,636,405
Jun 23, 202516.2916.3516.0716.2416.24-0.31%2,803,114
Jun 20, 202516.5016.5816.1816.2916.29-1.15%3,059,400
Jun 19, 202516.7017.0016.4216.4816.48-1.61%2,864,200
Jun 18, 202516.6516.8516.4216.7516.75-0.30%4,054,305
Jun 17, 202517.1117.1516.7116.8016.80-1.70%4,132,300
Jun 16, 202517.0717.3117.0217.0917.09-0.41%3,886,900
Jun 13, 202517.9518.1217.0017.1617.16-3.70%10,349,022
Jun 12, 202517.9517.9917.6517.8217.82-0.39%5,191,446
Jun 11, 202517.3317.9917.3117.8917.893.23%8,568,800
Jun 10, 202517.6917.7617.1817.3317.33-1.92%5,517,700
Jun 9, 202518.1118.1917.6017.6717.67-2.21%6,690,734
Jun 6, 202517.7018.3717.6018.0718.070.67%8,612,843
Jun 5, 202517.3118.1717.0417.9517.951.58%9,594,000
Jun 4, 202517.7517.8017.4517.6717.32-0.39%5,153,131
Jun 3, 202517.2417.8417.1417.7417.392.25%8,125,300
May 30, 202518.3818.3817.2817.3517.01-6.27%15,319,016
May 29, 202518.0218.9817.7618.5118.140.87%21,640,753
May 28, 202519.0220.2718.3118.3517.99-3.12%34,405,339
May 27, 202519.1719.9418.7618.9418.56-1.30%9,868,500
May 26, 202519.9519.9518.9519.1918.81-4.95%16,372,247
May 23, 202518.9120.9718.5520.1919.795.54%22,618,130