Shanghai - Delayed Quote CNY

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

Compare
11.37
-0.10
(-0.87%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 13, 202511.4911.6511.3611.3711.377,261,658
Feb 12, 202511.6111.6111.3411.4711.478,260,231
Feb 11, 202512.1312.1511.5411.6211.6212,295,050
Feb 10, 202512.1512.2311.9912.1212.126,217,250
Feb 7, 202512.4912.4912.0212.1412.1410,518,900
Feb 6, 202511.8012.4511.7612.4012.409,698,121
Feb 5, 202511.7411.9111.5511.8311.835,495,569
Jan 27, 202511.6811.8611.6011.6511.654,517,919
Jan 24, 202511.3611.7311.3511.6911.695,555,952
Jan 23, 202511.8711.9311.4411.4411.447,907,050
Jan 22, 202511.7011.8911.5411.7811.786,966,400
Jan 21, 202511.5711.8411.2911.7711.779,857,700
Jan 20, 202511.6111.7611.4311.5211.528,959,600
Jan 17, 202511.3511.5211.2611.3811.386,187,838
Jan 16, 202511.6011.8111.2811.3411.348,761,145
Jan 15, 202511.7011.8811.5511.5811.585,863,200
Jan 14, 202511.6811.8711.4711.8111.8113,265,175
Jan 13, 202511.3611.7911.2911.6811.689,379,898
Jan 10, 202511.4311.5211.2311.3811.386,047,152
Jan 9, 202511.3711.6011.3211.4211.424,107,750
Jan 8, 202511.5711.6911.1711.5611.568,282,752
Jan 7, 202511.5511.6510.9711.4811.4812,352,204
Jan 6, 202511.1411.3010.8510.9410.948,071,963
Jan 3, 202511.3211.6011.0111.1311.1310,045,800
Jan 2, 202511.5011.6210.9611.3211.3219,188,106
Dec 31, 202412.2612.3911.4211.4511.4515,252,721
Dec 30, 202412.4412.7112.1812.2312.236,887,217
Dec 27, 202412.7312.7912.4012.4512.454,826,444
Dec 26, 202413.0013.0512.6612.7212.725,302,607
Dec 25, 202413.0513.1212.8413.0413.044,270,159
Dec 24, 202412.9713.1812.6613.0013.007,349,856
Dec 23, 202413.0713.1012.6612.7412.745,382,600
Dec 20, 202412.5213.2412.5213.0213.0213,666,194
Dec 19, 202412.5012.7412.3612.7112.713,980,000
Dec 18, 202412.5512.9012.5512.5812.583,439,124
Dec 17, 202412.7313.1012.6312.6912.696,678,950
Dec 16, 202412.7313.0212.4612.7512.758,849,593
Dec 13, 202412.9013.0212.5912.7112.717,281,852
Dec 12, 202413.0113.2012.7012.9912.998,869,166
Dec 11, 202412.4312.9912.2012.9212.9214,796,304
Dec 10, 202412.0812.4212.0512.3112.3111,472,796
Dec 9, 202412.0712.1411.8011.8411.846,225,198
Dec 6, 202412.0512.1211.8712.0712.075,899,600
Dec 5, 202411.9412.1811.8012.0512.055,601,736
Dec 4, 202412.1812.2711.8811.9411.947,661,640
Dec 3, 202412.2912.3511.8812.3112.3110,586,545
Dec 2, 202412.6012.6512.1512.3012.3013,389,083
Nov 29, 202412.4612.9012.3712.5812.586,515,500
Nov 28, 202412.4812.5012.1812.4212.425,545,059
Nov 27, 202412.1112.4611.9312.4612.464,117,550
Nov 26, 202412.3212.5012.1212.1512.152,843,021
Nov 25, 202412.3712.4612.1312.3812.383,500,033
Nov 22, 202412.7512.7712.2512.2512.254,998,977
Nov 21, 202412.9212.9812.7012.7712.774,014,610
Nov 20, 202413.0613.0912.6612.9112.916,754,956
Nov 19, 202412.6813.1512.6513.0913.097,185,195
Nov 18, 202412.6612.8412.5112.6312.636,991,806
Nov 15, 202412.9013.0912.6012.6012.605,932,273
Nov 14, 202413.2613.3412.9212.9812.986,107,399
Nov 13, 202413.5313.5412.9713.3413.3410,193,774
Nov 12, 202414.0414.0613.4713.6013.6010,439,330
Nov 11, 202413.3014.4313.3014.0514.0518,593,314
Nov 8, 202413.4513.9413.3013.4713.4710,057,849
Nov 7, 202413.4213.6313.1813.3613.367,247,121
Nov 6, 202413.7913.8613.3713.4913.497,050,300
Nov 5, 202413.6013.9413.1113.8713.8712,962,050
Nov 4, 202413.2913.6413.2213.5913.5910,612,314
Nov 1, 202413.0113.5612.7113.3013.3021,591,464
Oct 31, 202412.1913.5612.1913.1013.1035,266,916
Oct 30, 202412.1512.3711.9712.3312.339,483,909
Oct 29, 202412.4912.5412.1612.1812.1810,493,714
Oct 28, 202412.5512.6712.3412.4812.488,274,400
Oct 25, 202412.8313.0012.4612.5412.5410,023,976
Oct 24, 202412.8912.9512.5212.7212.727,562,222
Oct 23, 202412.8513.0512.7712.9112.918,353,544
Oct 22, 202413.0413.0512.6812.9512.9513,245,650
Oct 21, 202413.5013.6212.8613.0513.0517,401,174
Oct 18, 202412.9513.8012.7213.5413.5411,556,866
Oct 17, 202412.8613.0312.7512.8312.835,616,791
Oct 16, 202412.8213.0812.6312.7712.772,951,150
Oct 15, 202413.5013.5012.9412.9512.956,965,650
Oct 14, 202412.9713.6212.6113.4513.4514,377,391
Oct 11, 202413.2213.6212.8412.9612.968,964,791
Oct 10, 202413.5314.1013.3213.3213.3212,485,482
Oct 9, 202413.3014.1012.9413.7013.7024,057,909
Oct 8, 202414.8814.9013.0513.5713.5727,460,976
Sep 30, 202413.2013.9013.1813.7013.7015,230,804
Sep 27, 202412.4512.9912.4212.7512.757,754,000
Sep 26, 202411.6112.4711.4112.4412.4416,801,785
Sep 25, 202412.0312.1211.6611.6611.6611,602,550
Sep 24, 202411.9612.1811.4112.0212.0211,512,294
Sep 23, 202411.5112.2311.4911.8311.8315,292,857
Sep 20, 202411.6611.7111.4111.5011.503,582,394
Sep 19, 202411.7411.9011.6011.6511.653,153,700
Sep 18, 202411.6411.8011.5311.7411.743,506,244
Sep 13, 202411.8311.9211.6011.6411.644,194,600
Sep 12, 202412.1012.2711.8011.8311.834,506,167
Sep 11, 202411.7212.1911.6812.1012.108,621,200
Sep 10, 202411.6811.8011.5511.7211.723,554,200
Sep 9, 202411.7911.9811.5311.7111.715,537,300
Sep 6, 202411.8212.2111.8011.8911.898,731,375
Sep 5, 202411.3011.9411.2511.8811.8813,915,100
Sep 4, 202411.0311.4110.9811.2911.295,997,046
Sep 3, 202410.9611.2410.8811.1011.103,546,400
Sep 2, 202411.2611.3510.8610.8810.884,873,938
Aug 30, 202411.0411.4610.9811.2811.286,919,804
Aug 29, 202410.6911.1810.6911.0911.095,304,900
Aug 28, 202410.8610.9010.6510.8210.824,121,000
Aug 27, 202410.9111.1310.8210.9110.913,749,900
Aug 26, 202410.7811.1910.7811.0811.082,786,990
Aug 23, 202410.8811.1310.8011.0111.014,019,507
Aug 22, 202410.9411.1210.7010.9010.905,137,500
Aug 21, 202410.9911.1610.6610.9010.905,350,042
Aug 20, 202411.1811.2010.8611.0711.074,692,000
Aug 19, 202411.2111.4111.1211.2311.233,649,601
Aug 16, 202410.9911.3210.9111.2311.235,241,700
Aug 15, 202410.9511.3510.5011.0311.0312,500,394
Aug 14, 202411.2511.2611.0911.1211.122,392,200
Aug 13, 202411.2711.3611.1411.2511.251,879,371
Aug 12, 202411.2611.4011.1111.2111.212,666,900
Aug 9, 202411.3811.4911.2311.2711.273,584,485
Aug 8, 202411.3911.5511.1011.4011.404,917,122
Aug 7, 202411.3511.5211.2111.4411.444,635,928
Aug 6, 202411.2011.6511.1011.3811.386,934,391
Aug 5, 202411.1111.3811.0111.0411.044,201,291
Aug 2, 202411.1411.2811.1011.1711.173,920,550
Aug 1, 202411.5711.5711.2011.2111.215,896,000
Jul 31, 202410.9011.5510.7811.4711.479,859,128
Jul 30, 202410.8111.0110.5910.9110.916,727,550
Jul 29, 202411.1811.2910.7810.8310.834,627,437
Jul 26, 202410.7811.1010.7411.0911.095,160,955
Jul 25, 202410.8510.9010.6610.7710.775,155,187
Jul 24, 202410.9010.9910.4810.9210.9212,497,954
Jul 23, 202411.3211.3910.9510.9710.976,890,955
Jul 22, 202411.4811.6011.1711.3911.3910,065,934
Jul 19, 202410.8711.6210.8111.4811.4816,449,197
Jul 18, 202410.2610.9410.1210.8710.8712,788,343
Jul 17, 202410.1410.4010.1410.2810.287,613,300
Jul 16, 202410.0910.169.9810.1210.123,498,000
Jul 15, 202410.1410.2210.0010.0910.094,926,100
Jul 12, 202410.1410.209.9210.1410.145,631,511
Jul 11, 202410.1210.3310.0910.1810.186,425,746
Jul 10, 20249.7910.239.7910.0210.028,739,182
Jul 9, 20249.8510.099.629.919.9111,706,449
Jul 8, 202410.1010.109.569.879.8714,379,810
Jul 5, 202410.2310.2310.2310.2310.23-
Jul 4, 202410.4410.4810.2110.2310.234,981,100
Jul 3, 202410.3210.4110.1810.2010.204,263,692
Jul 2, 202410.3510.6210.2810.3610.365,827,950
Jul 1, 202410.2310.3810.0110.3510.355,065,050
Jun 28, 202410.1110.3910.0110.2310.236,172,650
Jun 27, 202410.3410.399.9710.0410.046,097,713
Jun 26, 202410.2710.3510.0510.3410.349,500,811
Jun 25, 202410.4410.5510.1610.2910.293,625,809
Jun 24, 202410.7810.8510.3510.3810.385,630,486
Jun 21, 202410.4810.8010.4610.7510.755,357,548
Jun 20, 202410.6910.7810.4510.4810.484,977,291
Jun 19, 202411.2611.2610.7610.7810.787,463,841
Jun 18, 202410.8811.2710.8811.2211.225,791,938
Jun 17, 202411.0211.1210.8010.9010.905,101,971
Jun 14, 202411.2411.2410.9611.0211.025,610,800
Jun 13, 202410.8811.3110.6811.2311.237,312,600
Jun 12, 202411.1011.1610.9210.9410.944,961,300
Jun 11, 202411.2011.2711.0011.0911.098,442,300
Jun 7, 202411.4611.5311.2211.2511.256,724,270
Jun 6, 202411.4211.4711.2111.2511.254,861,400
Jun 5, 202411.3311.5611.2011.4711.475,785,900
Jun 4, 202411.2511.3511.0511.3311.334,799,250
Jun 3, 202411.5811.6311.1211.3211.327,867,711
May 31, 202411.4811.7611.4311.5711.573,990,900
May 30, 202411.3011.5011.1911.4211.424,487,515
May 29, 202411.1711.3411.1711.2311.233,820,615
May 28, 202411.3311.3811.1411.1711.174,254,181
May 27, 202411.3311.5011.1011.3511.358,225,900
May 24, 202411.8411.9011.3211.3711.379,129,950
May 23, 202411.9511.9711.7511.8211.824,091,515
May 22, 202412.0012.1411.9512.0712.073,915,400
May 21, 202412.3112.3911.8811.9711.977,944,615
May 20, 202412.5912.9512.3212.4112.416,258,365
May 17, 202412.3512.6012.2612.5712.573,993,615
May 16, 202412.3612.4812.1912.3112.314,491,157
May 15, 202412.7812.8212.3112.3612.367,889,595
May 14, 202413.0613.1212.6612.7912.797,992,985
May 13, 202413.2113.2112.8412.8712.877,469,000
May 10, 202413.5013.5313.2113.2613.264,846,000
May 9, 202413.4013.6913.3813.5513.553,537,400
May 8, 202413.6713.7313.3713.4013.404,488,700
May 7, 202413.5813.9013.5213.6613.667,529,400
May 6, 202413.3813.8513.3813.6513.659,010,075
Apr 30, 202413.0313.5513.0113.2713.2710,435,006
Apr 29, 202413.0513.1312.7313.0313.039,573,100
Apr 26, 202412.8113.0912.6513.0513.057,481,050
Apr 25, 202412.9012.9412.5312.6012.604,851,725
Apr 24, 202412.2912.9012.2712.8212.825,736,700
Apr 23, 202412.5212.6912.2912.3512.353,601,296
Apr 22, 202412.1712.6212.0512.4512.455,490,300
Apr 19, 202412.8112.8112.2912.3712.377,402,300
Apr 18, 202412.6312.9811.9412.8112.819,807,915
Apr 17, 202411.7612.3311.7612.1212.128,733,806
Apr 16, 202412.0512.3911.7511.7811.786,351,852
Apr 15, 202412.4012.7412.0512.3012.307,756,544
Apr 12, 202412.7512.9412.5412.5512.553,406,400
Apr 11, 202412.7013.0312.6912.7512.754,449,000
Apr 10, 202412.8613.2012.6812.8512.858,179,350
Apr 9, 202412.8413.2012.7313.1313.134,818,220
Apr 8, 202412.8713.4312.7012.9812.987,966,283
Apr 3, 202413.0013.0212.4012.7612.7614,719,049
Apr 2, 202413.3613.3612.9313.0413.049,260,786
Apr 1, 202413.3813.4012.9313.0613.069,655,750
Mar 29, 202413.3514.0713.1613.3113.314,400,333
Mar 28, 202412.9513.4012.9313.1513.153,831,194
Mar 27, 202413.2713.5412.9913.0313.035,286,563
Mar 26, 202413.6713.8813.2513.4713.478,918,155
Mar 25, 202413.8614.1513.5513.6813.6811,786,880
Mar 22, 202413.8614.1013.5013.6713.678,052,150
Mar 21, 202413.2914.1813.2513.8613.8616,234,736
Mar 20, 202413.3213.6413.2213.2913.295,525,202
Mar 19, 202413.3813.4413.1313.2413.244,155,064
Mar 18, 202413.4513.6213.2213.3813.385,073,785
Mar 15, 202413.3013.5013.1713.5013.505,557,182
Mar 14, 202413.1913.4113.0413.1613.162,665,232
Mar 13, 202413.2013.4213.1513.3213.324,093,172
Mar 12, 202413.3313.4813.1413.2013.203,083,945
Mar 11, 202412.9013.4712.7913.3713.375,615,831
Mar 8, 202413.0913.3812.8012.9812.985,067,329
Mar 7, 202413.0913.2712.9813.0013.003,491,280
Mar 6, 202413.1413.3812.8813.1613.163,773,801
Mar 5, 202412.8413.1312.7512.9712.974,871,163
Mar 4, 202412.8513.1012.6513.0513.056,532,621
Mar 1, 202412.8813.0512.6112.8912.898,478,972
Feb 29, 202411.8212.6411.8212.6112.617,131,735
Feb 28, 202412.5712.6811.9212.0112.0110,784,779
Feb 27, 202412.5112.7712.3412.4812.4811,888,411
Feb 26, 202411.4112.2011.4011.8811.8811,591,673
Feb 23, 202411.2311.4910.9511.3511.359,781,243
Feb 22, 202411.2111.4611.0711.2511.256,540,380
Feb 21, 202410.8411.5810.8111.1911.1910,016,914
Feb 20, 202411.4511.4510.6411.0711.0710,799,551
Feb 19, 202411.3811.6011.0811.4611.468,653,350