Shanghai - Delayed Quote CNY

Ningbo Jifeng Auto Parts Co., Ltd. (603997.SS)

13.03

-0.20

(-1.51%)

At close: 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	13.10	13.41	12.94	13.03	13.03	15,010,350
Jun 12, 2025	13.81	13.89	13.12	13.23	13.23	17,876,305
Jun 11, 2025	13.58	13.92	13.55	13.79	13.79	5,714,304
Jun 10, 2025	13.59	14.12	13.51	13.57	13.57	11,155,008
Jun 9, 2025	13.80	14.44	13.53	13.60	13.60	14,398,600
Jun 6, 2025	13.53	13.86	13.46	13.67	13.67	7,633,066
Jun 5, 2025	13.49	13.56	13.37	13.51	13.51	3,690,350
Jun 4, 2025	13.58	13.67	13.40	13.47	13.47	6,080,850
Jun 3, 2025	13.55	13.62	13.32	13.60	13.60	7,435,050
May 30, 2025	13.73	13.73	13.52	13.61	13.61	5,379,150
May 29, 2025	13.73	13.90	13.53	13.73	13.73	7,587,281
May 28, 2025	13.86	13.97	13.65	13.81	13.81	5,206,864
May 27, 2025	13.91	13.91	13.57	13.80	13.80	8,259,478
May 26, 2025	13.86	14.08	13.67	13.84	13.84	8,426,450
May 23, 2025	13.88	14.16	13.88	14.00	14.00	8,346,560
May 22, 2025	13.57	14.02	13.51	13.83	13.83	8,487,349
May 21, 2025	14.01	14.14	13.50	13.61	13.61	15,768,318
May 20, 2025	14.03	14.14	13.78	14.06	14.06	10,309,855
May 19, 2025	13.69	14.09	13.40	14.06	14.06	23,307,353
May 16, 2025	13.10	13.71	13.10	13.65	13.65	15,302,645
May 15, 2025	13.02	13.55	12.70	13.23	13.23	17,199,794
May 14, 2025	12.89	13.26	12.89	13.00	13.00	16,198,000
May 13, 2025	12.70	12.96	12.47	12.73	12.73	8,658,200
May 12, 2025	12.43	12.90	12.39	12.74	12.74	13,516,405
May 9, 2025	12.17	12.50	12.01	12.33	12.33	9,752,950
May 8, 2025	12.15	12.25	12.05	12.20	12.20	5,267,405
May 7, 2025	12.43	12.53	12.00	12.17	12.17	8,519,395
May 6, 2025	12.49	12.51	12.14	12.20	12.20	9,111,850
Apr 30, 2025	12.22	12.72	12.20	12.38	12.38	14,041,200
Apr 29, 2025	11.93	12.29	11.82	12.23	12.23	8,065,150
Apr 28, 2025	12.06	12.06	11.76	11.96	11.96	5,077,347
Apr 25, 2025	11.99	12.17	11.89	11.96	11.96	9,232,342
Apr 24, 2025	11.68	11.89	11.66	11.87	11.87	5,367,492
Apr 23, 2025	11.58	11.78	11.56	11.75	11.75	4,430,550
Apr 22, 2025	11.35	11.85	11.18	11.60	11.60	8,218,310
Apr 21, 2025	11.40	11.41	11.20	11.35	11.35	4,679,250
Apr 18, 2025	11.31	11.47	11.21	11.29	11.29	3,799,900
Apr 17, 2025	11.40	11.50	11.28	11.30	11.30	4,269,719
Apr 16, 2025	11.66	11.84	11.32	11.40	11.40	8,697,800
Apr 15, 2025	12.04	12.08	11.61	11.70	11.70	6,547,100
Apr 14, 2025	11.40	12.05	11.40	12.00	12.00	17,880,402
Apr 11, 2025	10.58	11.19	10.52	11.15	11.15	13,489,505
Apr 10, 2025	10.71	10.96	10.53	10.58	10.58	13,830,113
Apr 9, 2025	10.28	10.94	9.95	10.52	10.52	13,401,434
Apr 8, 2025	9.70	10.67	9.68	10.50	10.50	23,551,745
Apr 7, 2025	10.67	10.67	9.91	9.91	9.91	10,210,100
Apr 3, 2025	11.03	11.15	10.81	11.01	11.01	7,689,942
Apr 2, 2025	11.13	11.30	11.11	11.15	11.15	5,966,318
Apr 1, 2025	11.65	11.65	10.91	11.17	11.17	15,091,541
Mar 31, 2025	11.85	11.85	11.40	11.51	11.51	7,968,391
Mar 28, 2025	11.36	11.91	11.32	11.77	11.77	10,910,595
Mar 27, 2025	11.45	11.62	11.35	11.38	11.38	5,029,804
Mar 26, 2025	11.38	11.64	11.30	11.51	11.51	5,399,297
Mar 25, 2025	11.38	11.70	11.30	11.40	11.40	7,705,747
Mar 24, 2025	11.49	11.61	11.27	11.40	11.40	8,353,343
Mar 21, 2025	11.56	11.73	11.35	11.47	11.47	9,241,272
Mar 20, 2025	11.18	11.70	11.12	11.55	11.55	17,851,899
Mar 19, 2025	11.04	11.25	10.92	11.22	11.22	8,297,700
Mar 18, 2025	11.10	11.15	11.00	11.03	11.03	6,303,400
Mar 17, 2025	11.13	11.22	11.07	11.10	11.10	7,111,951
Mar 14, 2025	11.13	11.22	11.02	11.19	11.19	6,283,050
Mar 13, 2025	11.31	11.31	10.99	11.14	11.14	6,597,050
Mar 12, 2025	11.33	11.58	11.33	11.35	11.35	9,370,796
Mar 11, 2025	11.02	11.43	10.88	11.34	11.34	11,340,314
Mar 10, 2025	11.02	11.23	10.97	11.07	11.07	6,172,446
Mar 7, 2025	10.93	11.23	10.88	11.02	11.02	8,280,003
Mar 6, 2025	10.92	11.05	10.84	10.98	10.98	7,125,805
Mar 5, 2025	10.99	11.05	10.81	10.92	10.92	7,411,153
Mar 4, 2025	10.91	11.39	10.89	10.99	10.99	10,245,227
Mar 3, 2025	10.74	11.31	10.74	10.95	10.95	10,630,503
Feb 28, 2025	11.80	11.82	11.00	11.01	11.01	17,123,590
Feb 27, 2025	11.60	11.85	11.50	11.62	11.62	14,818,071
Feb 26, 2025	11.86	12.04	11.49	11.54	11.54	27,279,310
Feb 25, 2025	10.80	11.88	10.71	11.88	11.88	27,068,706
Feb 24, 2025	11.17	11.22	10.76	10.80	10.80	20,704,889
Feb 21, 2025	11.14	11.25	11.03	11.20	11.20	6,680,749
Feb 20, 2025	11.27	11.27	11.03	11.14	11.14	9,073,155
Feb 19, 2025	11.10	11.33	11.07	11.29	11.29	8,906,525
Feb 18, 2025	11.11	11.28	10.93	11.10	11.10	9,065,200
Feb 17, 2025	11.35	11.36	11.05	11.15	11.15	10,441,062
Feb 14, 2025	11.37	11.56	11.24	11.33	11.33	8,272,315
Feb 13, 2025	11.49	11.65	11.36	11.37	11.37	7,261,658
Feb 12, 2025	11.61	11.61	11.34	11.47	11.47	8,260,231
Feb 11, 2025	12.13	12.15	11.54	11.62	11.62	12,295,050
Feb 10, 2025	12.15	12.23	11.99	12.12	12.12	6,217,250
Feb 7, 2025	12.49	12.49	12.02	12.14	12.14	10,518,900
Feb 6, 2025	11.80	12.45	11.76	12.40	12.40	9,698,121
Feb 5, 2025	11.74	11.91	11.55	11.83	11.83	5,495,569
Jan 27, 2025	11.68	11.86	11.60	11.65	11.65	4,517,919
Jan 24, 2025	11.36	11.73	11.35	11.69	11.69	5,555,952
Jan 23, 2025	11.87	11.93	11.44	11.44	11.44	7,907,050
Jan 22, 2025	11.70	11.89	11.54	11.78	11.78	6,966,400
Jan 21, 2025	11.57	11.84	11.29	11.77	11.77	9,857,700
Jan 20, 2025	11.61	11.76	11.43	11.52	11.52	8,959,600
Jan 17, 2025	11.35	11.52	11.26	11.38	11.38	6,187,838
Jan 16, 2025	11.60	11.81	11.28	11.34	11.34	8,761,145
Jan 15, 2025	11.70	11.88	11.55	11.58	11.58	5,863,200
Jan 14, 2025	11.68	11.87	11.47	11.81	11.81	13,265,175
Jan 13, 2025	11.36	11.79	11.29	11.68	11.68	9,379,898
Jan 10, 2025	11.43	11.52	11.23	11.38	11.38	6,047,152
Jan 9, 2025	11.37	11.60	11.32	11.42	11.42	4,107,750
Jan 8, 2025	11.57	11.69	11.17	11.56	11.56	8,282,752
Jan 7, 2025	11.55	11.65	10.97	11.48	11.48	12,352,204
Jan 6, 2025	11.14	11.30	10.85	10.94	10.94	8,071,963
Jan 3, 2025	11.32	11.60	11.01	11.13	11.13	10,045,800
Jan 2, 2025	11.50	11.62	10.96	11.32	11.32	19,188,106
Dec 31, 2024	12.26	12.39	11.42	11.45	11.45	15,252,721
Dec 30, 2024	12.44	12.71	12.18	12.23	12.23	6,887,217
Dec 27, 2024	12.73	12.79	12.40	12.45	12.45	4,826,444
Dec 26, 2024	13.00	13.05	12.66	12.72	12.72	5,302,607
Dec 25, 2024	13.05	13.12	12.84	13.04	13.04	4,270,159
Dec 24, 2024	12.97	13.18	12.66	13.00	13.00	7,349,856
Dec 23, 2024	13.07	13.10	12.66	12.74	12.74	5,382,600
Dec 20, 2024	12.52	13.24	12.52	13.02	13.02	13,666,194
Dec 19, 2024	12.50	12.74	12.36	12.71	12.71	3,980,000
Dec 18, 2024	12.55	12.90	12.55	12.58	12.58	3,439,124
Dec 17, 2024	12.73	13.10	12.63	12.69	12.69	6,678,950
Dec 16, 2024	12.73	13.02	12.46	12.75	12.75	8,849,593
Dec 13, 2024	12.90	13.02	12.59	12.71	12.71	7,281,852
Dec 12, 2024	13.01	13.20	12.70	12.99	12.99	8,869,166
Dec 11, 2024	12.43	12.99	12.20	12.92	12.92	14,796,304
Dec 10, 2024	12.08	12.42	12.05	12.31	12.31	11,472,796
Dec 9, 2024	12.07	12.14	11.80	11.84	11.84	6,225,198
Dec 6, 2024	12.05	12.12	11.87	12.07	12.07	5,899,600
Dec 5, 2024	11.94	12.18	11.80	12.05	12.05	5,601,736
Dec 4, 2024	12.18	12.27	11.88	11.94	11.94	7,661,640
Dec 3, 2024	12.29	12.35	11.88	12.31	12.31	10,586,545
Dec 2, 2024	12.60	12.65	12.15	12.30	12.30	13,389,083
Nov 29, 2024	12.46	12.90	12.37	12.58	12.58	6,515,500
Nov 28, 2024	12.48	12.50	12.18	12.42	12.42	5,545,059
Nov 27, 2024	12.11	12.46	11.93	12.46	12.46	4,117,550
Nov 26, 2024	12.32	12.50	12.12	12.15	12.15	2,843,021
Nov 25, 2024	12.37	12.46	12.13	12.38	12.38	3,500,033
Nov 22, 2024	12.75	12.77	12.25	12.25	12.25	4,998,977
Nov 21, 2024	12.92	12.98	12.70	12.77	12.77	4,014,610
Nov 20, 2024	13.06	13.09	12.66	12.91	12.91	6,754,956
Nov 19, 2024	12.68	13.15	12.65	13.09	13.09	7,185,195
Nov 18, 2024	12.66	12.84	12.51	12.63	12.63	6,991,806
Nov 15, 2024	12.90	13.09	12.60	12.60	12.60	5,932,273
Nov 14, 2024	13.26	13.34	12.92	12.98	12.98	6,107,399
Nov 13, 2024	13.53	13.54	12.97	13.34	13.34	10,193,774
Nov 12, 2024	14.04	14.06	13.47	13.60	13.60	10,439,330
Nov 11, 2024	13.30	14.43	13.30	14.05	14.05	18,593,314
Nov 8, 2024	13.45	13.94	13.30	13.47	13.47	10,057,849
Nov 7, 2024	13.42	13.63	13.18	13.36	13.36	7,247,121
Nov 6, 2024	13.79	13.86	13.37	13.49	13.49	7,050,300
Nov 5, 2024	13.60	13.94	13.11	13.87	13.87	12,962,050
Nov 4, 2024	13.29	13.64	13.22	13.59	13.59	10,612,314
Nov 1, 2024	13.01	13.56	12.71	13.30	13.30	21,591,464
Oct 31, 2024	12.19	13.56	12.19	13.10	13.10	35,266,916
Oct 30, 2024	12.15	12.37	11.97	12.33	12.33	9,483,909
Oct 29, 2024	12.49	12.54	12.16	12.18	12.18	10,493,714
Oct 28, 2024	12.55	12.67	12.34	12.48	12.48	8,274,400
Oct 25, 2024	12.83	13.00	12.46	12.54	12.54	10,023,976
Oct 24, 2024	12.89	12.95	12.52	12.72	12.72	7,562,222
Oct 23, 2024	12.85	13.05	12.77	12.91	12.91	8,353,544
Oct 22, 2024	13.04	13.05	12.68	12.95	12.95	13,245,650
Oct 21, 2024	13.50	13.62	12.86	13.05	13.05	17,401,174
Oct 18, 2024	12.95	13.80	12.72	13.54	13.54	11,556,866
Oct 17, 2024	12.86	13.03	12.75	12.83	12.83	5,616,791
Oct 16, 2024	12.82	13.08	12.63	12.77	12.77	2,951,150
Oct 15, 2024	13.50	13.50	12.94	12.95	12.95	6,965,650
Oct 14, 2024	12.97	13.62	12.61	13.45	13.45	14,377,391
Oct 11, 2024	13.22	13.62	12.84	12.96	12.96	8,964,791
Oct 10, 2024	13.53	14.10	13.32	13.32	13.32	12,485,482
Oct 9, 2024	13.30	14.10	12.94	13.70	13.70	24,057,909
Oct 8, 2024	14.88	14.90	13.05	13.57	13.57	27,460,976
Sep 30, 2024	13.20	13.90	13.18	13.70	13.70	15,230,804
Sep 27, 2024	12.45	12.99	12.42	12.75	12.75	7,754,000
Sep 26, 2024	11.61	12.47	11.41	12.44	12.44	16,801,785
Sep 25, 2024	12.03	12.12	11.66	11.66	11.66	11,602,550
Sep 24, 2024	11.96	12.18	11.41	12.02	12.02	11,512,294
Sep 23, 2024	11.51	12.23	11.49	11.83	11.83	15,292,857
Sep 20, 2024	11.66	11.71	11.41	11.50	11.50	3,582,394
Sep 19, 2024	11.74	11.90	11.60	11.65	11.65	3,153,700
Sep 18, 2024	11.64	11.80	11.53	11.74	11.74	3,506,244
Sep 13, 2024	11.83	11.92	11.60	11.64	11.64	4,194,600
Sep 12, 2024	12.10	12.27	11.80	11.83	11.83	4,506,167
Sep 11, 2024	11.72	12.19	11.68	12.10	12.10	8,621,200
Sep 10, 2024	11.68	11.80	11.55	11.72	11.72	3,554,200
Sep 9, 2024	11.79	11.98	11.53	11.71	11.71	5,537,300
Sep 6, 2024	11.82	12.21	11.80	11.89	11.89	8,731,375
Sep 5, 2024	11.30	11.94	11.25	11.88	11.88	13,915,100
Sep 4, 2024	11.03	11.41	10.98	11.29	11.29	5,997,046
Sep 3, 2024	10.96	11.24	10.88	11.10	11.10	3,546,400
Sep 2, 2024	11.26	11.35	10.86	10.88	10.88	4,873,938
Aug 30, 2024	11.04	11.46	10.98	11.28	11.28	6,919,804
Aug 29, 2024	10.69	11.18	10.69	11.09	11.09	5,304,900
Aug 28, 2024	10.86	10.90	10.65	10.82	10.82	4,121,000
Aug 27, 2024	10.91	11.13	10.82	10.91	10.91	3,749,900
Aug 26, 2024	10.78	11.19	10.78	11.08	11.08	2,786,990
Aug 23, 2024	10.88	11.13	10.80	11.01	11.01	4,019,507
Aug 22, 2024	10.94	11.12	10.70	10.90	10.90	5,137,500
Aug 21, 2024	10.99	11.16	10.66	10.90	10.90	5,350,042
Aug 20, 2024	11.18	11.20	10.86	11.07	11.07	4,692,000
Aug 19, 2024	11.21	11.41	11.12	11.23	11.23	3,649,601
Aug 16, 2024	10.99	11.32	10.91	11.23	11.23	5,241,700
Aug 15, 2024	10.95	11.35	10.50	11.03	11.03	12,500,394
Aug 14, 2024	11.25	11.26	11.09	11.12	11.12	2,392,200
Aug 13, 2024	11.27	11.36	11.14	11.25	11.25	1,879,371
Aug 12, 2024	11.26	11.40	11.11	11.21	11.21	2,666,900
Aug 9, 2024	11.38	11.49	11.23	11.27	11.27	3,584,485
Aug 8, 2024	11.39	11.55	11.10	11.40	11.40	4,917,122
Aug 7, 2024	11.35	11.52	11.21	11.44	11.44	4,635,928
Aug 6, 2024	11.20	11.65	11.10	11.38	11.38	6,934,391
Aug 5, 2024	11.11	11.38	11.01	11.04	11.04	4,201,291
Aug 2, 2024	11.14	11.28	11.10	11.17	11.17	3,920,550
Aug 1, 2024	11.57	11.57	11.20	11.21	11.21	5,896,000
Jul 31, 2024	10.90	11.55	10.78	11.47	11.47	9,859,128
Jul 30, 2024	10.81	11.01	10.59	10.91	10.91	6,727,550
Jul 29, 2024	11.18	11.29	10.78	10.83	10.83	4,627,437
Jul 26, 2024	10.78	11.10	10.74	11.09	11.09	5,160,955
Jul 25, 2024	10.85	10.90	10.66	10.77	10.77	5,155,187
Jul 24, 2024	10.90	10.99	10.48	10.92	10.92	12,497,954
Jul 23, 2024	11.32	11.39	10.95	10.97	10.97	6,890,955
Jul 22, 2024	11.48	11.60	11.17	11.39	11.39	10,065,934
Jul 19, 2024	10.87	11.62	10.81	11.48	11.48	16,449,197
Jul 18, 2024	10.26	10.94	10.12	10.87	10.87	12,788,343
Jul 17, 2024	10.14	10.40	10.14	10.28	10.28	7,613,300
Jul 16, 2024	10.09	10.16	9.98	10.12	10.12	3,498,000
Jul 15, 2024	10.14	10.22	10.00	10.09	10.09	4,926,100
Jul 12, 2024	10.14	10.20	9.92	10.14	10.14	5,631,511
Jul 11, 2024	10.12	10.33	10.09	10.18	10.18	6,425,746
Jul 10, 2024	9.79	10.23	9.79	10.02	10.02	8,739,182
Jul 9, 2024	9.85	10.09	9.62	9.91	9.91	11,706,449
Jul 8, 2024	10.10	10.10	9.56	9.87	9.87	14,379,810
Jul 5, 2024	10.23	10.23	10.23	10.23	10.23	-
Jul 4, 2024	10.44	10.48	10.21	10.23	10.23	4,981,100
Jul 3, 2024	10.32	10.41	10.18	10.20	10.20	4,263,692
Jul 2, 2024	10.35	10.62	10.28	10.36	10.36	5,827,950
Jul 1, 2024	10.23	10.38	10.01	10.35	10.35	5,065,050
Jun 28, 2024	10.11	10.39	10.01	10.23	10.23	6,172,650
Jun 27, 2024	10.34	10.39	9.97	10.04	10.04	6,097,713
Jun 26, 2024	10.27	10.35	10.05	10.34	10.34	9,500,811
Jun 25, 2024	10.44	10.55	10.16	10.29	10.29	3,625,809
Jun 24, 2024	10.78	10.85	10.35	10.38	10.38	5,630,486
Jun 21, 2024	10.48	10.80	10.46	10.75	10.75	5,357,548
Jun 20, 2024	10.69	10.78	10.45	10.48	10.48	4,977,291
Jun 19, 2024	11.26	11.26	10.76	10.78	10.78	7,463,841
Jun 18, 2024	10.88	11.27	10.88	11.22	11.22	5,791,938
Jun 17, 2024	11.02	11.12	10.80	10.90	10.90	5,101,971
Jun 14, 2024	11.24	11.24	10.96	11.02	11.02	5,610,800
Jun 13, 2024	10.88	11.31	10.68	11.23	11.23	7,312,600

600933.SS IKD Co., Ltd.

15.04

-2.08%

002048.SZ Ningbo Huaxiang Electronic Co., Ltd.

15.30

-2.11%

002553.SZ Jiangsu NanFang Precision Co.,Ltd.

22.13

-2.25%

300745.SZ Shinry Technologies Co., Ltd.

19.55

-8.60%

6923.T Stanley Electric Co., Ltd.

2,803.00

-1.61%

600099.SS LINHAI

10.33

-2.36%

6937.T The Furukawa Battery Co., Ltd.

1,383.00

+0.07%

6473.T JTEKT Corporation

1,077.50

-1.37%

002126.SZ Zhejiang Yinlun Machinery Co.,Ltd.

24.97

-3.18%

603210.SS ZHEJIANG TION VANLY TECH CO LTD

20.28

-2.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ningbo Jifeng Auto Parts Co., Ltd. (603997.SS)

Related Tickers