Jiangyin Pivot Automotive Products Co., Ltd. (SHE:301181)
China · Delayed Price · Currency is CNY 31.71
+0.55 (1.77%)
Aug 29, 2025, 10:45 AM CST
SHE:301181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 32.40 | 32.40 | 30.88 | 31.71 | - | 1.77% | 2,065,079 |
| Aug 28, 2025 | 30.62 | 31.35 | 30.08 | 31.16 | 31.16 | 0.78% | 3,682,746 |
| Aug 27, 2025 | 32.00 | 32.42 | 30.90 | 30.92 | 30.92 | -4.66% | 4,365,568 |
| Aug 26, 2025 | 32.08 | 33.39 | 31.72 | 32.43 | 32.43 | 1.47% | 5,309,305 |
| Aug 25, 2025 | 31.63 | 31.96 | 31.17 | 31.96 | 31.96 | 1.27% | 4,510,227 |
| Aug 22, 2025 | 32.40 | 32.64 | 31.32 | 31.56 | 31.56 | -4.28% | 6,189,648 |
| Aug 21, 2025 | 32.14 | 33.47 | 32.12 | 32.97 | 32.97 | 1.70% | 5,761,115 |
| Aug 20, 2025 | 31.95 | 32.86 | 31.83 | 32.42 | 32.42 | -0.70% | 5,254,411 |
| Aug 19, 2025 | 34.30 | 34.30 | 32.46 | 32.65 | 32.65 | -6.12% | 9,394,958 |
| Aug 18, 2025 | 34.28 | 35.89 | 33.00 | 34.78 | 34.78 | 2.99% | 14,535,860 |
| Aug 15, 2025 | 31.10 | 34.56 | 30.70 | 33.77 | 33.77 | 5.10% | 16,079,658 |
| Aug 14, 2025 | 34.30 | 34.66 | 31.80 | 32.13 | 32.13 | -8.20% | 17,376,117 |
| Aug 13, 2025 | 30.50 | 37.37 | 30.50 | 35.00 | 35.00 | 12.40% | 19,569,418 |
| Aug 12, 2025 | 29.59 | 31.48 | 28.95 | 31.14 | 31.14 | 6.53% | 10,380,995 |
| Aug 11, 2025 | 28.35 | 31.84 | 28.20 | 29.23 | 29.23 | 5.30% | 10,927,592 |
| Aug 8, 2025 | 27.45 | 27.90 | 27.21 | 27.76 | 27.76 | 1.13% | 2,316,650 |
| Aug 7, 2025 | 27.80 | 27.82 | 27.37 | 27.45 | 27.45 | -0.97% | 2,137,150 |
| Aug 6, 2025 | 27.09 | 27.85 | 26.80 | 27.72 | 27.72 | 2.33% | 3,100,060 |
| Aug 5, 2025 | 26.87 | 27.43 | 26.56 | 27.09 | 27.09 | 1.73% | 3,000,590 |
| Aug 4, 2025 | 26.21 | 26.67 | 25.82 | 26.63 | 26.63 | 1.60% | 2,378,030 |
| Aug 1, 2025 | 25.62 | 26.69 | 25.61 | 26.21 | 26.21 | 2.78% | 3,050,620 |
| Jul 31, 2025 | 26.00 | 26.25 | 25.47 | 25.50 | 25.50 | -1.66% | 1,718,459 |
| Jul 30, 2025 | 26.32 | 26.40 | 25.69 | 25.93 | 25.93 | -1.52% | 1,615,900 |
| Jul 29, 2025 | 26.43 | 26.70 | 26.07 | 26.33 | 26.33 | -1.09% | 1,737,450 |
| Jul 28, 2025 | 26.37 | 26.76 | 26.20 | 26.62 | 26.62 | 1.53% | 2,150,460 |
| Jul 25, 2025 | 26.06 | 26.25 | 25.91 | 26.22 | 26.22 | 0.92% | 1,416,777 |
| Jul 24, 2025 | 25.97 | 26.40 | 25.83 | 25.98 | 25.98 | 0.54% | 1,732,770 |
| Jul 23, 2025 | 25.96 | 26.19 | 25.65 | 25.84 | 25.84 | -0.62% | 1,424,400 |
| Jul 22, 2025 | 26.36 | 26.36 | 25.81 | 26.00 | 26.00 | -0.95% | 1,855,036 |
| Jul 21, 2025 | 26.26 | 26.34 | 25.98 | 26.25 | 26.25 | -0.19% | 2,009,900 |
| Jul 18, 2025 | 26.56 | 26.61 | 26.01 | 26.30 | 26.30 | -1.20% | 2,855,747 |
| Jul 17, 2025 | 25.79 | 26.94 | 25.77 | 26.62 | 26.62 | 2.90% | 4,555,877 |
| Jul 16, 2025 | 25.26 | 25.92 | 25.21 | 25.87 | 25.87 | 2.41% | 3,274,730 |
| Jul 15, 2025 | 25.17 | 25.54 | 24.82 | 25.26 | 25.26 | -0.32% | 2,040,690 |
| Jul 14, 2025 | 24.98 | 25.34 | 24.84 | 25.34 | 25.34 | 1.32% | 2,269,780 |
| Jul 11, 2025 | 25.41 | 25.54 | 24.75 | 25.01 | 25.01 | 0.24% | 2,533,140 |
| Jul 10, 2025 | 25.01 | 25.11 | 24.67 | 24.95 | 24.95 | -0.24% | 1,643,470 |
| Jul 9, 2025 | 25.13 | 25.37 | 24.88 | 25.01 | 25.01 | - | 1,766,736 |
| Jul 8, 2025 | 24.69 | 25.10 | 24.52 | 25.01 | 25.01 | 1.34% | 1,664,280 |
| Jul 7, 2025 | 24.13 | 24.68 | 24.12 | 24.68 | 24.68 | 1.02% | 1,260,899 |
| Jul 4, 2025 | 24.81 | 24.92 | 24.32 | 24.43 | 24.43 | -1.77% | 1,990,000 |
| Jul 3, 2025 | 24.84 | 25.10 | 24.61 | 24.87 | 24.87 | 0.24% | 1,828,599 |
| Jul 2, 2025 | 24.89 | 25.10 | 24.52 | 24.81 | 24.81 | 0.53% | 2,470,039 |
| Jul 1, 2025 | 24.79 | 24.98 | 24.33 | 24.68 | 24.68 | -0.40% | 1,858,900 |
| Jun 30, 2025 | 24.40 | 24.82 | 24.21 | 24.78 | 24.78 | 1.64% | 1,690,120 |
| Jun 27, 2025 | 24.24 | 24.52 | 24.12 | 24.38 | 24.38 | 0.95% | 1,519,270 |
| Jun 26, 2025 | 24.42 | 24.55 | 23.98 | 24.15 | 24.15 | -1.07% | 1,446,690 |
| Jun 25, 2025 | 24.70 | 24.90 | 24.21 | 24.41 | 24.41 | -0.45% | 1,858,490 |
| Jun 24, 2025 | 23.72 | 24.65 | 23.72 | 24.52 | 24.52 | 3.77% | 2,028,192 |
| Jun 23, 2025 | 23.33 | 23.75 | 23.20 | 23.63 | 23.63 | 0.81% | 1,025,440 |