Skip to main content
logo
YAPP Automotive Systems Co., Ltd. (SHA:603013)
China flag China · Delayed Price · Currency is CNY
17.54
+0.30 (1.74%)
Aug 3, 2026, 3:00 PM CST

YAPP Automotive Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202617.1817.6517.1617.5417.541.74%4,210,986
Jul 31, 202617.0617.3717.0017.2417.240.52%3,348,335
Jul 30, 202616.9017.2916.7117.1517.151.48%3,744,300
Jul 29, 202616.1017.0116.0516.9016.904.90%4,761,200
Jul 28, 202615.8016.2715.6616.1116.111.70%2,164,314
Jul 27, 202615.5115.9715.5015.8415.842.06%2,576,000
Jul 24, 202615.9715.9715.4615.5215.52-2.39%1,909,314
Jul 23, 202615.5015.9415.3215.9015.903.45%3,286,100
Jul 22, 202615.9815.9815.2815.3715.37-3.88%4,431,160
Jul 21, 202615.7616.1515.6015.9915.991.46%3,430,760
Jul 20, 202615.7916.1615.4115.7615.760.06%3,560,647
Jul 17, 202616.5216.6715.6715.7515.75-4.14%3,220,100
Jul 16, 202616.3216.6416.0216.4316.431.05%2,714,800
Jul 15, 202616.1216.4716.0016.2616.260.87%2,609,100
Jul 14, 202615.7316.1715.4616.1216.123.27%2,928,400
Jul 13, 202616.3416.6615.5715.6115.61-5.34%3,446,000
Jul 10, 202616.2516.8016.1116.4916.491.29%3,126,763
Jul 9, 202616.0816.5916.0716.2816.28-0.31%3,363,000
Jul 8, 202616.9716.9716.3316.3316.33-3.09%3,101,600
Jul 7, 202617.6317.8016.7416.8516.85-2.83%4,539,579
Jul 6, 202617.7518.0017.1617.3417.34-1.81%6,894,579
Jul 3, 202616.2617.6616.1417.6617.6610.03%5,339,000
Jul 2, 202616.0616.4315.9116.0516.050.25%3,177,000
Jul 1, 202615.8316.3815.7116.0116.011.39%3,575,800
Jun 30, 202615.9116.2515.7215.7915.79-0.88%2,884,600
Jun 29, 202616.1916.1915.3815.9315.930.38%3,306,703
Jun 26, 202616.4516.4515.8515.8715.87-3.00%2,694,000
Jun 25, 202616.6816.8316.3016.3616.36-1.92%3,024,252
Jun 24, 202617.2117.2116.6816.6816.68-1.94%2,653,800
Jun 23, 202616.8317.4916.8317.0117.010.06%2,937,763
Jun 22, 202617.5317.6016.6817.0017.00-3.85%3,900,434
Jun 18, 202617.5017.8017.2517.6817.681.90%2,788,800
Jun 17, 202617.3017.6417.2917.3517.35-1.42%2,018,300
Jun 16, 202618.1018.1517.5817.6017.60-2.00%2,563,600
Jun 15, 202617.5018.0817.3617.9617.964.72%4,185,600
Jun 12, 202617.3417.6117.0517.1517.151.54%3,452,166
Jun 11, 202617.5617.5616.7216.8916.89-2.37%3,323,300
Jun 10, 202617.6217.6217.1417.3017.30-1.87%2,885,800
Jun 9, 202618.0618.0617.4017.6317.63-1.18%3,855,100
Jun 8, 202618.1718.4217.4517.8417.84-3.31%3,436,400
Jun 5, 202619.1019.1018.0718.4518.45-0.27%4,573,134
Jun 4, 202618.8619.0618.4218.5018.50-1.86%3,119,900
Jun 3, 202619.2019.4218.8418.8518.85-2.43%3,151,600
Jun 2, 202619.6819.9619.2119.3219.32-1.83%2,921,300
Jun 1, 202619.2019.7319.2019.6819.682.29%4,188,700
May 29, 202619.6919.9019.1519.2419.24-1.84%3,189,710
May 28, 202619.2919.7519.2019.6019.600.31%2,631,200
May 27, 202620.4420.4419.4519.5419.54-3.22%3,258,500
May 26, 202620.4920.6219.9420.1920.19-1.42%3,578,100
May 25, 202620.9021.0020.2420.4820.48-1.44%3,658,800