Shanghai - Delayed Quote CNY

YAPP Automotive Systems Co., Ltd. (603013.SS)

Compare
15.27
-0.27
(-1.74%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 13, 202515.5615.5815.2115.2715.272,947,395
Feb 12, 202515.4315.6715.2615.5415.543,411,000
Feb 11, 202515.4215.4315.1915.3815.382,379,432
Feb 10, 202515.5215.6415.2515.4015.403,380,355
Feb 7, 202515.6315.7415.4115.5515.553,483,480
Feb 6, 202515.1315.6315.0115.6315.632,997,067
Feb 5, 202515.3015.4915.1115.1415.142,124,600
Jan 27, 202515.5615.6515.2515.2515.252,399,646
Jan 24, 202515.1915.5715.1115.5515.553,148,300
Jan 23, 202515.2515.4215.1115.2115.213,715,144
Jan 22, 202515.4315.4715.0915.1815.182,372,400
Jan 21, 202515.5015.5915.2615.4615.462,686,800
Jan 20, 202515.6315.7315.4115.5015.503,806,760
Jan 17, 202515.3715.6815.2815.5815.585,773,622
Jan 16, 202514.4615.4814.4515.3815.3810,272,298
Jan 15, 202514.6914.7314.3814.3914.392,859,200
Jan 14, 202513.9214.7213.9214.6814.684,740,800
Jan 13, 202513.8214.0913.6813.9313.932,358,100
Jan 10, 202514.3014.3913.9313.9413.942,653,532
Jan 9, 202514.3614.4714.0614.1214.122,768,099
Jan 8, 202514.6114.6214.0414.3914.394,254,941
Jan 7, 202514.1814.6914.0614.6614.664,548,600
Jan 6, 202513.8814.3713.6514.1814.184,436,400
Jan 3, 202514.4214.6313.8013.8813.885,537,846
Jan 2, 202514.9815.0914.2514.4114.415,109,623
Dec 31, 202415.6715.7314.9714.9814.985,981,000
Dec 30, 202415.9616.1515.6315.6615.664,454,319
Dec 27, 202415.9616.1615.8316.0016.004,157,972
Dec 26, 202415.4716.0815.2715.8815.885,972,404
Dec 25, 202415.7415.7515.2115.5015.503,184,523
Dec 24, 202415.3515.8015.3515.7415.743,929,300
Dec 23, 202415.8215.9315.2715.3015.304,646,219
Dec 20, 202415.6516.1715.6315.8315.836,230,300
Dec 19, 202415.3815.8215.2715.6615.664,236,746
Dec 18, 202415.4315.6315.3815.4815.482,638,530
Dec 17, 202415.7315.8615.3415.4015.403,740,428
Dec 16, 202415.7916.1015.6415.7315.733,573,300
Dec 13, 202415.8715.9315.5715.7315.735,186,626
Dec 12, 202415.8815.9515.6815.9415.944,049,000
Dec 11, 202415.8015.9215.7215.8815.883,536,700
Dec 10, 202416.1216.2515.7615.7815.785,200,200
Dec 9, 202415.9516.0315.7215.8615.864,437,352
Dec 6, 202416.0716.0815.8315.9515.955,038,300
Dec 5, 202416.0516.1315.8016.1316.135,575,400
Dec 4, 202416.1616.4715.9116.0416.048,755,133
Dec 3, 202415.9416.4915.8316.3416.3412,277,969
Dec 2, 202415.9016.2415.7915.9815.9811,489,597
Nov 29, 202415.1016.0015.1015.7015.7013,831,624
Nov 28, 202415.1115.2815.0515.1415.145,148,523
Nov 27, 202415.0315.1214.5715.1115.115,660,054
Nov 26, 202415.2815.4814.9515.0915.097,225,133
Nov 25, 202414.6515.3514.5015.3515.358,224,820
Nov 22, 202415.1815.2714.5514.5714.575,239,600
Nov 21, 202415.0915.3115.0515.2315.234,833,801
Nov 20, 202414.9715.2014.9015.1515.154,100,551
Nov 19, 202414.4615.0714.4515.0615.064,509,542
Nov 18, 202414.7714.8214.3814.4914.494,066,602
Nov 15, 202414.7914.9814.6314.6314.634,012,443
Nov 14, 202415.2815.2814.7314.8014.804,901,576
Nov 13, 202414.9015.2614.8315.2615.265,601,483
Nov 12, 202415.1615.3814.9515.0515.056,009,850
Nov 11, 202414.9615.1514.8715.1415.146,343,983
Nov 8, 202415.1515.3514.9414.9714.975,192,968
Nov 7, 202414.7815.1214.6815.1015.105,556,700
Nov 6, 202414.8615.0514.6214.7514.754,668,629
Nov 5, 202414.6614.9514.5514.8814.885,215,500
Nov 4, 202414.1514.6614.1514.6414.643,778,742
Nov 1, 202414.6014.6814.1614.2514.255,712,431
Oct 31, 202414.8115.0214.7114.7914.795,821,100
Oct 30, 202415.1815.2614.8915.0715.073,892,500
Oct 29, 202415.3915.5215.1015.1815.184,409,934
Oct 28, 202415.1215.3915.0715.3915.394,973,800
Oct 25, 202414.9115.5914.8615.2415.246,029,768
Oct 24, 202414.8915.0114.7114.9014.903,952,763
Oct 23, 202414.3615.2114.3414.9414.948,586,553
Oct 22, 202414.2214.4314.0614.4214.424,122,334
Oct 21, 202414.3314.4214.1314.1914.194,901,900
Oct 18, 202413.8114.4413.8114.2614.264,414,114
Oct 17, 202414.0514.2713.9013.9213.922,995,900
Oct 16, 2024 0.05 Dividend
Oct 16, 202413.9114.1613.7714.0514.052,879,847
Oct 15, 202414.3314.3314.0214.0213.973,986,800
Oct 14, 202414.4114.4213.9614.3214.274,358,689
Oct 11, 202414.6514.6814.0214.1714.124,734,290
Oct 10, 202414.4614.9614.2614.5814.535,747,632
Oct 9, 202415.4015.4014.3714.4614.418,619,540
Oct 8, 202416.7816.7815.0115.8215.7612,125,604
Sep 30, 202414.7615.5014.5215.2615.2110,767,500
Sep 27, 202414.0914.3813.9414.3214.273,515,227
Sep 26, 202413.3613.8613.3013.8213.773,742,996
Sep 25, 202413.4513.6613.3313.3513.304,364,168
Sep 24, 202413.1813.4912.9913.3513.304,938,700
Sep 23, 202413.0213.2312.8713.1713.121,588,290
Sep 20, 202413.1513.2112.9513.0713.021,486,500
Sep 19, 202412.9513.2412.8113.1513.101,541,127
Sep 18, 202412.8812.9612.5512.8812.831,767,100
Sep 13, 202412.9813.0812.8412.8812.831,944,700
Sep 12, 202413.1613.3513.0013.0312.982,072,666
Sep 11, 202413.0713.2512.9813.1113.062,183,900
Sep 10, 202413.0513.1812.8613.1113.062,772,568
Sep 9, 202412.9713.2712.9713.0513.002,647,500
Sep 6, 202413.1613.3713.0513.1013.052,480,434
Sep 5, 202413.1513.3313.1013.1713.122,043,405
Sep 4, 202412.9813.3012.9213.2513.202,507,506
Sep 3, 202412.8413.0912.7413.0613.011,820,600
Sep 2, 202412.9813.0812.8012.8112.763,122,048
Aug 30, 202412.6813.0212.6412.8412.792,401,200
Aug 29, 202412.2112.8312.1612.8012.752,584,200
Aug 28, 202412.3012.4112.1112.2312.191,998,400
Aug 27, 202412.3712.3912.2012.2312.191,428,100
Aug 26, 202412.4312.6012.3012.4312.391,333,400
Aug 23, 202412.2312.4812.2012.4312.391,216,167
Aug 22, 202412.4212.5412.2412.3112.271,217,161
Aug 21, 202412.5412.6012.4012.4212.381,142,700
Aug 20, 202412.8812.9312.4412.5012.462,079,600
Aug 19, 202412.8012.9712.7512.8512.801,362,400
Aug 16, 202412.9313.0912.8012.8312.781,821,474
Aug 15, 202412.5313.1412.5313.0012.952,578,093
Aug 14, 202412.7412.8412.5512.6512.601,415,700
Aug 13, 202412.6212.7912.5512.7612.711,228,300
Aug 12, 202412.7312.8112.5612.7212.672,147,481
Aug 9, 202412.8512.9512.6312.6312.581,513,000
Aug 8, 202412.8212.8812.4412.7812.732,109,600
Aug 7, 202412.8912.9712.7412.8012.751,492,146
Aug 6, 202412.8412.9812.7012.9112.861,836,500
Aug 5, 202413.0413.2812.7412.7412.692,495,234
Aug 2, 202413.3513.4013.1013.1213.071,850,200
Aug 1, 202413.3613.4913.2613.3513.302,057,634
Jul 31, 202412.6913.4112.6813.4013.353,947,628
Jul 30, 202412.6712.8512.5312.7912.741,811,700
Jul 29, 202412.8413.0412.7112.7812.732,147,500
Jul 26, 202412.3912.8512.3212.8412.792,406,866
Jul 25, 202412.0512.5212.0512.3912.352,817,468
Jul 24, 202412.5012.5212.1412.1912.152,538,668
Jul 23, 202412.8012.8812.4812.5212.481,653,500
Jul 22, 202412.9213.0112.7212.8012.751,860,600
Jul 19, 202412.8313.0612.7912.9512.901,563,100
Jul 18, 202412.8713.0012.6612.9012.851,940,100
Jul 17, 202413.2013.2112.9513.0012.952,088,500
Jul 16, 202413.3213.3913.1613.2313.181,358,984
Jul 15, 202413.5513.5513.2513.3113.261,543,800
Jul 12, 202413.4313.5313.3113.5013.451,530,600
Jul 11, 202413.1513.4913.1513.4813.432,676,900
Jul 10, 202412.8713.1212.8112.9712.922,009,400
Jul 9, 202412.4512.9612.4212.9612.912,538,400
Jul 8, 202412.9312.9712.5012.5612.522,489,233
Jul 5, 202412.9012.9012.9012.9012.85-
Jul 4, 202413.1313.2812.8112.9012.852,448,934
Jul 3, 202413.3213.4613.1013.1613.112,174,550
Jul 2, 202413.5513.6113.2313.2913.242,394,000
Jul 1, 202413.4913.5913.1013.5613.512,805,100
Jun 28, 202413.3713.6813.2113.4713.422,769,167
Jun 27, 202413.9013.9213.3113.3513.303,073,500
Jun 26, 202413.3813.9313.2513.9213.872,492,800
Jun 25, 202413.1813.5413.1713.3813.332,456,050
Jun 24, 202413.5213.6613.0813.1513.102,870,800
Jun 21, 202413.4013.7513.3113.6713.622,411,732
Jun 20, 202414.1014.1813.4313.4913.444,721,600
Jun 19, 202414.4514.5614.1714.1714.122,364,500
Jun 18, 202414.0314.4514.0314.4414.393,089,800
Jun 17, 202413.9414.2313.9014.1014.052,395,100
Jun 14, 202413.8514.0613.7013.9913.943,011,434
Jun 13, 202414.1914.2813.8313.9213.873,213,400
Jun 12, 202414.1014.3714.0114.2414.192,216,000
Jun 11, 202413.9714.1513.7814.0714.022,520,200
Jun 7, 202413.8114.1913.8114.0514.002,812,900
Jun 6, 202414.2614.2613.6813.8113.763,973,937
Jun 5, 202414.3614.5614.1014.1214.074,807,300
Jun 4, 202415.2315.5614.1614.3914.349,226,505
Jun 3, 202415.0215.0714.5714.7014.653,137,191
May 31, 202414.8915.1814.8915.0414.992,307,800
May 30, 202414.6615.0214.5614.9414.893,225,400
May 29, 202414.5314.8514.4614.7614.712,869,434
May 28, 202414.6314.8614.4714.5114.462,377,800
May 27, 202414.5214.6614.2314.6414.592,454,034
May 24, 202414.6614.7214.4914.5214.472,599,600
May 23, 202414.9314.9914.5514.6614.613,300,800
May 22, 202415.1815.2814.9615.0014.952,384,900
May 21, 202415.5015.5015.0715.1915.143,069,400
May 20, 202415.5015.7515.3815.5015.443,086,267
May 17, 202415.2615.5015.1615.4815.422,362,434
May 16, 202415.3215.5015.2715.3115.262,027,300
May 15, 202415.5115.6215.2815.3315.282,624,166
May 14, 202415.3715.6915.3315.5115.453,304,367
May 13, 2024 0.40 Dividend
May 13, 202415.3415.4414.8015.3715.323,196,717
May 10, 202416.0516.1515.7215.8115.363,555,900
May 9, 202415.9216.1615.9116.0315.572,995,200
May 8, 202416.2116.3015.8715.9015.444,123,100
May 7, 202416.3016.3616.0616.2415.773,251,166
May 6, 202415.9816.3715.9816.2715.804,219,101
Apr 30, 202415.9416.0215.7015.8815.423,959,434
Apr 29, 202415.6315.9415.5115.8715.414,793,969
Apr 26, 202415.1715.7815.1715.6815.234,563,847
Apr 25, 202415.2615.4215.0815.2714.833,852,250
Apr 24, 202414.7915.1914.7415.1914.753,129,684
Apr 23, 202414.9314.9314.6514.7414.322,705,600
Apr 22, 202414.7615.1014.5814.7714.343,032,932
Apr 19, 202415.0015.1614.7514.9914.564,251,112
Apr 18, 202414.9515.2614.8015.0614.634,750,201
Apr 17, 202414.1514.9814.1414.9814.554,948,300
Apr 16, 202414.7114.7913.8913.9213.525,907,166
Apr 15, 202415.2515.3714.4814.7614.345,638,633
Apr 12, 202415.2515.6615.2315.2514.813,654,066
Apr 11, 202415.2115.6415.0815.3814.943,843,100
Apr 10, 202415.7115.7415.0615.2614.824,581,300
Apr 9, 202415.7615.7915.5215.7915.343,327,184
Apr 8, 202415.7115.9315.6115.6215.174,583,818
Apr 3, 202416.0216.0815.5015.7015.255,857,200
Apr 2, 202416.6416.6815.8516.0015.547,078,230
Apr 1, 202416.1816.5116.1516.4615.995,659,466
Mar 29, 202416.3816.4715.9016.0715.614,715,466
Mar 28, 202416.2816.7716.2316.5816.105,551,800
Mar 27, 202417.0217.0416.3016.3115.845,614,534
Mar 26, 202416.7517.0616.5616.9216.435,538,974
Mar 25, 202417.4117.4916.7716.8016.327,229,217
Mar 22, 202417.9017.9817.2717.3916.899,514,599
Mar 21, 202418.0018.2417.5017.9917.4712,900,572
Mar 20, 202417.6718.4817.6418.1117.5920,063,671
Mar 19, 202417.3718.5917.2717.8517.3424,312,657
Mar 18, 202416.0717.3815.8717.3816.8815,988,701
Mar 15, 202415.5015.8015.2815.8015.353,070,700
Mar 14, 202415.4715.5615.2015.4415.002,516,100
Mar 13, 202415.3915.6415.2915.5215.073,668,200
Mar 12, 202415.1915.4515.0115.3614.923,374,866
Mar 11, 202414.9215.1414.7615.1314.693,131,010
Mar 8, 202414.8214.9814.6814.9314.502,062,834
Mar 7, 202414.9315.2214.8014.8114.383,163,200
Mar 6, 202414.8415.2514.8415.0614.633,578,300
Mar 5, 202415.0215.0214.6514.8614.433,312,467
Mar 4, 202415.4015.4214.8915.0814.654,284,134
Mar 1, 202415.4015.7515.1015.4915.046,269,034
Feb 29, 202414.2115.1714.2115.1714.736,076,401
Feb 28, 202415.1515.3314.2814.3013.896,310,500
Feb 27, 202414.7815.2314.5715.2314.793,400,200
Feb 26, 202414.6414.9614.5114.6914.274,609,700
Feb 23, 202414.2514.5614.1314.5214.103,410,200
Feb 22, 202413.9014.2613.9014.2513.843,805,200
Feb 21, 202413.6814.4513.5514.0313.634,821,678
Feb 20, 202413.7113.8313.4513.8013.403,921,578
Feb 19, 202413.9014.1813.5913.8013.406,250,400

Related Tickers

NGK.F Niterra Co., Ltd.
28.80
0.00%
 
CIR.MI CIR S.p.A. - Compagnie Industriali Riunite
0.6090
+2.35%
 
FRVIA.PA Forvia SE
11.18
+10.75%
 
PHIN PHINIA Inc.
49.20
+0.37%
 
CPS Cooper-Standard Holdings Inc.
14.89
+3.33%
 
GTX Garrett Motion Inc.
9.10
-0.87%