YAPP Automotive Systems Co., Ltd. (SHA:603013)
China · Delayed Price · Currency is CNY 23.45
-0.54 (-2.25%)
Aug 22, 2025, 3:00 PM CST
YAPP Automotive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.80 | 24.20 | 23.10 | 23.45 | 23.45 | -2.25% | 9,277,600 |
| Aug 21, 2025 | 24.40 | 24.76 | 23.47 | 23.99 | 23.99 | 0.25% | 14,519,900 |
| Aug 20, 2025 | 21.82 | 23.93 | 21.77 | 23.93 | 23.93 | 10.02% | 14,748,700 |
| Aug 19, 2025 | 21.32 | 22.13 | 20.81 | 21.75 | 21.75 | 1.16% | 9,007,400 |
| Aug 18, 2025 | 21.31 | 21.68 | 20.62 | 21.50 | 21.50 | 1.13% | 8,848,600 |
| Aug 15, 2025 | 21.19 | 21.63 | 21.19 | 21.26 | 21.26 | -0.23% | 6,217,700 |
| Aug 14, 2025 | 21.44 | 21.66 | 20.96 | 21.31 | 21.31 | -0.42% | 7,258,800 |
| Aug 13, 2025 | 20.98 | 21.59 | 20.93 | 21.40 | 21.40 | 1.90% | 4,960,200 |
| Aug 12, 2025 | 21.00 | 21.38 | 20.87 | 21.00 | 21.00 | -0.52% | 3,791,500 |
| Aug 11, 2025 | 21.25 | 21.54 | 21.08 | 21.11 | 21.11 | -0.66% | 4,244,000 |
| Aug 8, 2025 | 21.26 | 21.46 | 20.92 | 21.25 | 21.25 | -0.33% | 5,167,400 |
| Aug 7, 2025 | 21.93 | 22.57 | 21.31 | 21.32 | 21.32 | -0.23% | 11,641,600 |
| Aug 6, 2025 | 20.79 | 21.50 | 20.66 | 21.37 | 21.37 | 2.84% | 6,216,600 |
| Aug 5, 2025 | 20.71 | 21.15 | 20.47 | 20.78 | 20.78 | 0.34% | 5,856,500 |
| Aug 4, 2025 | 19.99 | 20.93 | 19.91 | 20.71 | 20.71 | 3.39% | 8,620,900 |
| Aug 1, 2025 | 20.27 | 20.38 | 19.98 | 20.03 | 20.03 | -1.23% | 4,000,300 |
| Jul 31, 2025 | 20.78 | 20.91 | 20.09 | 20.28 | 20.28 | -2.41% | 6,183,600 |
| Jul 30, 2025 | 21.26 | 21.38 | 20.62 | 20.78 | 20.78 | -2.12% | 6,284,400 |
| Jul 29, 2025 | 22.00 | 22.19 | 21.00 | 21.23 | 21.23 | -3.89% | 9,772,165 |
| Jul 28, 2025 | 22.11 | 22.69 | 21.95 | 22.09 | 22.09 | 0.78% | 6,062,800 |
| Jul 25, 2025 | 22.32 | 22.55 | 21.80 | 21.92 | 21.92 | -2.14% | 4,895,633 |
| Jul 24, 2025 | 22.09 | 22.97 | 22.02 | 22.40 | 22.40 | 1.59% | 7,445,566 |
| Jul 23, 2025 | 21.89 | 22.58 | 21.57 | 22.05 | 22.05 | 0.73% | 6,729,733 |
| Jul 22, 2025 | 22.10 | 22.69 | 21.80 | 21.89 | 21.89 | -2.49% | 9,114,155 |
| Jul 21, 2025 | 22.00 | 22.99 | 21.89 | 22.45 | 22.45 | 0.31% | 10,070,733 |
| Jul 18, 2025 | 22.73 | 22.97 | 22.02 | 22.38 | 22.38 | -1.89% | 13,581,633 |
| Jul 17, 2025 | 22.41 | 23.78 | 22.00 | 22.81 | 22.81 | 3.12% | 21,828,465 |
| Jul 16, 2025 | 22.00 | 22.46 | 21.02 | 22.12 | 22.12 | 1.28% | 22,445,631 |
| Jul 15, 2025 | 21.76 | 23.19 | 21.67 | 21.84 | 21.84 | 3.61% | 32,510,022 |
| Jul 14, 2025 | 19.30 | 21.08 | 19.15 | 21.08 | 21.08 | 10.02% | 11,049,365 |
| Jul 11, 2025 | 19.54 | 19.82 | 19.01 | 19.16 | 19.16 | -3.04% | 7,518,600 |
| Jul 10, 2025 | 18.90 | 20.18 | 18.36 | 19.76 | 19.76 | 5.11% | 11,919,812 |
| Jul 9, 2025 | 18.78 | 19.24 | 18.75 | 18.80 | 18.80 | 0.11% | 6,246,700 |
| Jul 8, 2025 | 18.55 | 18.86 | 18.35 | 18.78 | 18.78 | 1.40% | 6,807,122 |
| Jul 7, 2025 | 17.62 | 18.76 | 17.62 | 18.52 | 18.52 | 4.40% | 8,956,930 |
| Jul 4, 2025 | 17.64 | 18.09 | 17.41 | 17.74 | 17.74 | 1.03% | 6,625,400 |
| Jul 3, 2025 | 17.06 | 17.78 | 17.02 | 17.56 | 17.56 | 2.93% | 6,517,800 |
| Jul 2, 2025 | 17.20 | 17.44 | 16.91 | 17.06 | 17.06 | -1.33% | 3,947,448 |
| Jul 1, 2025 | 17.28 | 17.50 | 17.07 | 17.29 | 17.29 | 0.06% | 4,451,892 |
| Jun 30, 2025 | 16.57 | 17.33 | 16.43 | 17.28 | 17.28 | 4.35% | 6,877,000 |
| Jun 27, 2025 | 16.58 | 16.73 | 16.50 | 16.56 | 16.56 | 0.30% | 2,842,166 |
| Jun 26, 2025 | 16.69 | 16.80 | 16.46 | 16.51 | 16.51 | -1.02% | 4,404,740 |
| Jun 25, 2025 | 16.66 | 16.88 | 16.55 | 16.68 | 16.68 | 0.12% | 3,763,300 |
| Jun 24, 2025 | 16.29 | 16.84 | 16.29 | 16.66 | 16.66 | 2.59% | 4,636,405 |
| Jun 23, 2025 | 16.29 | 16.35 | 16.07 | 16.24 | 16.24 | -0.31% | 2,803,114 |
| Jun 20, 2025 | 16.50 | 16.58 | 16.18 | 16.29 | 16.29 | -1.15% | 3,059,400 |
| Jun 19, 2025 | 16.70 | 17.00 | 16.42 | 16.48 | 16.48 | -1.61% | 2,864,200 |
| Jun 18, 2025 | 16.65 | 16.85 | 16.42 | 16.75 | 16.75 | -0.30% | 4,054,305 |
| Jun 17, 2025 | 17.11 | 17.15 | 16.71 | 16.80 | 16.80 | -1.70% | 4,132,300 |
| Jun 16, 2025 | 17.07 | 17.31 | 17.02 | 17.09 | 17.09 | -0.41% | 3,886,900 |