YAPP Automotive Systems Co., Ltd. (SHA:603013)
China · Delayed Price · Currency is CNY 23.05
-0.71 (-2.99%)
Oct 14, 2025, 2:45 PM CST
YAPP Automotive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 23.96 | 24.05 | 23.15 | 23.39 | 23.39 | -1.56% | 3,069,400 |
| Oct 13, 2025 | 23.60 | 24.33 | 23.25 | 23.76 | 23.76 | -3.96% | 5,777,700 |
| Oct 10, 2025 | 25.00 | 25.59 | 24.61 | 24.74 | 24.74 | -1.04% | 5,043,400 |
| Oct 9, 2025 | 26.16 | 26.16 | 24.93 | 25.00 | 25.00 | -3.85% | 6,994,200 |
| Sep 30, 2025 | 26.48 | 26.62 | 25.91 | 26.00 | 26.00 | -2.07% | 4,283,300 |
| Sep 29, 2025 | 26.40 | 26.92 | 26.28 | 26.55 | 26.55 | 0.57% | 4,057,500 |
| Sep 26, 2025 | 27.30 | 27.32 | 26.36 | 26.40 | 26.40 | -2.48% | 4,556,300 |
| Sep 25, 2025 | 27.31 | 27.67 | 26.95 | 27.07 | 27.07 | -1.53% | 4,979,633 |
| Sep 24, 2025 | 27.50 | 27.98 | 26.87 | 27.49 | 27.49 | -2.03% | 7,458,900 |
| Sep 23, 2025 | 28.50 | 28.99 | 27.43 | 28.06 | 28.06 | -1.51% | 8,142,233 |
| Sep 22, 2025 | 28.03 | 29.16 | 27.85 | 28.49 | 28.49 | 3.34% | 11,725,800 |
| Sep 19, 2025 | 29.44 | 29.80 | 27.32 | 27.57 | 27.57 | -4.93% | 16,745,678 |
| Sep 18, 2025 | 29.83 | 30.29 | 28.33 | 29.00 | 29.00 | 5.30% | 21,636,693 |
| Sep 17, 2025 | 25.36 | 27.54 | 25.22 | 27.54 | 27.54 | 9.98% | 10,105,193 |
| Sep 16, 2025 | 24.02 | 25.38 | 23.71 | 25.04 | 25.04 | 5.03% | 8,464,745 |
| Sep 15, 2025 | 24.58 | 24.89 | 23.78 | 23.84 | 23.84 | -2.69% | 6,611,900 |
| Sep 12, 2025 | 26.00 | 26.00 | 24.45 | 24.50 | 24.50 | -5.62% | 8,768,122 |
| Sep 11, 2025 | 25.23 | 26.08 | 25.12 | 25.96 | 25.96 | 1.96% | 5,794,300 |
| Sep 10, 2025 | 25.60 | 26.10 | 24.95 | 25.46 | 25.46 | -0.74% | 5,789,454 |
| Sep 9, 2025 | 25.41 | 26.28 | 25.28 | 25.65 | 25.65 | -0.70% | 7,053,000 |
| Sep 8, 2025 | 24.63 | 26.26 | 24.25 | 25.83 | 25.83 | 4.87% | 10,649,300 |
| Sep 5, 2025 | 23.31 | 25.25 | 23.07 | 24.63 | 24.63 | 5.48% | 11,835,314 |
| Sep 4, 2025 | 24.33 | 24.33 | 22.91 | 23.35 | 23.35 | -3.11% | 6,534,500 |
| Sep 3, 2025 | 24.45 | 25.07 | 24.00 | 24.10 | 24.10 | 0.04% | 6,558,000 |
| Sep 2, 2025 | 25.31 | 25.47 | 23.60 | 24.09 | 24.09 | -5.82% | 9,005,234 |
| Sep 1, 2025 | 24.40 | 25.73 | 24.17 | 25.58 | 25.58 | 4.75% | 11,060,191 |
| Aug 29, 2025 | 23.85 | 24.66 | 23.61 | 24.42 | 24.42 | 3.52% | 11,122,974 |
| Aug 28, 2025 | 24.06 | 24.25 | 22.72 | 23.59 | 23.59 | 0.13% | 8,748,699 |
| Aug 27, 2025 | 23.19 | 24.00 | 23.19 | 23.56 | 23.56 | 1.51% | 8,421,199 |
| Aug 26, 2025 | 24.09 | 24.21 | 23.17 | 23.21 | 23.21 | -5.34% | 10,615,803 |
| Aug 25, 2025 | 23.75 | 24.97 | 23.50 | 24.52 | 24.52 | 4.56% | 11,298,610 |
| 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 |