Skip to main content
logo
YAPP Automotive Systems Co., Ltd. (SHA:603013)
China flag China · Delayed Price · Currency is CNY
22.98
+0.40 (1.77%)
Mar 10, 2026, 3:00 PM CST

YAPP Automotive Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202622.8223.2422.8022.9822.981.77%2,799,900
Mar 9, 202622.8022.8021.8722.5822.58-1.27%4,235,690
Mar 6, 202622.3923.1222.3922.8722.872.14%2,736,611
Mar 5, 202622.3622.7522.1922.3922.391.77%3,277,839
Mar 4, 202622.6422.7422.0022.0022.00-2.91%3,917,300
Mar 3, 202623.0223.4422.6622.6622.66-2.07%4,446,200
Mar 2, 202624.2524.2522.8123.1423.14-5.55%8,442,900
Feb 27, 202624.8325.0524.4824.5024.50-1.33%3,464,648
Feb 26, 202624.7024.9024.3624.8324.830.73%3,661,600
Feb 25, 202624.9025.0324.6524.6524.65-0.72%3,182,700
Feb 24, 202625.1025.1024.4024.8324.830.53%3,292,700
Feb 13, 202624.8825.2724.7024.7024.70-0.44%3,249,700
Feb 12, 202625.0825.3024.7824.8124.81-1.08%3,765,700
Feb 11, 202625.1325.6524.8625.0825.080.12%3,575,800
Feb 10, 202625.3325.5824.8625.0525.05-1.14%3,663,032
Feb 9, 202625.8526.2025.2125.3425.34-1.59%4,294,100
Feb 6, 202625.5726.4325.4225.7525.750.39%5,374,334
Feb 5, 202625.0925.9524.9425.6525.652.35%5,762,300
Feb 4, 202625.0625.2624.7525.0625.06-0.56%3,417,000
Feb 3, 202624.3025.2324.0925.2025.204.52%5,387,886
Feb 2, 202624.7525.0324.0824.1124.11-2.90%4,132,487
Jan 30, 202624.5124.9624.0624.8324.830.93%4,449,768
Jan 29, 202625.2725.5124.4524.6024.60-3.26%5,104,568
Jan 28, 202626.1426.5325.3325.4325.43-3.09%4,771,885
Jan 27, 202625.8026.4325.0126.2426.241.71%6,265,490
Jan 26, 202627.1527.3025.2025.8025.80-4.34%9,272,621
Jan 23, 202625.7727.3125.6526.9726.974.66%9,677,800
Jan 22, 202626.2026.3625.7325.7725.77-2.35%6,058,700
Jan 21, 202625.0527.1924.9226.3926.394.51%11,511,600
Jan 20, 202624.3525.5624.1825.2525.252.52%8,505,200
Jan 19, 202625.3325.4524.5024.6324.63-2.22%8,265,721
Jan 16, 202624.6725.4324.4225.1925.194.52%8,707,800
Jan 15, 202624.2524.3923.8524.1024.10-1.31%4,655,100
Jan 14, 202625.2725.4824.0524.4224.42-3.36%8,198,700
Jan 13, 202625.9026.2025.2225.2725.27-3.37%7,531,500
Jan 12, 202626.1126.6025.1526.1526.151.16%12,910,610
Jan 9, 202624.0926.1223.9325.8525.857.71%11,428,906
Jan 8, 202623.6424.5323.6424.0024.000.63%4,320,500
Jan 7, 202624.0024.0923.6123.8523.85-0.62%3,910,400
Jan 6, 202624.0024.2823.8224.0024.00-0.17%4,108,400
Jan 5, 202624.4024.4923.9024.0424.04-2.55%5,853,500
Dec 31, 202524.7525.2024.2124.6724.670.61%7,175,600
Dec 30, 202524.5924.7223.9324.5224.52-0.28%7,200,600
Dec 29, 202523.8324.8023.3224.5924.593.58%10,926,320
Dec 26, 202523.3225.3023.1823.7423.742.42%9,953,531
Dec 25, 202521.8823.8021.8223.1823.185.94%7,504,784
Dec 24, 202521.8422.1321.7621.8821.880.60%2,648,500
Dec 23, 202522.1322.2921.7021.7521.75-1.89%2,241,590
Dec 22, 202522.2122.5622.1122.1722.17-0.18%2,829,800
Dec 19, 202521.7922.6921.7922.2122.211.97%3,943,275