Jiangnan Yifan Motor Co., Ltd. Class A 301023
SZSE · China · Producer Manufacturing
CNY 28.81-1.22 (-4.06%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 28.81 | -4.54% | CNY 30.03 | CNY 30.08 | CNY 28.66 | 2.38M |
| 2026-09-29 | CNY 30.18 | +4.28% | CNY 29.00 | CNY 30.45 | CNY 28.60 | 2.69M |
| 2026-09-28 | CNY 28.94 | -0.58% | CNY 29.11 | CNY 29.38 | CNY 28.64 | 1.15M |
| 2026-09-24 | CNY 29.11 | -0.10% | CNY 29.14 | CNY 29.55 | CNY 28.91 | 1.01M |
| 2026-09-23 | CNY 29.14 | +1.39% | CNY 28.76 | CNY 29.38 | CNY 28.50 | 971.67K |
| 2026-09-22 | CNY 28.74 | +1.23% | CNY 28.51 | CNY 29.30 | CNY 28.30 | 1.58M |
| 2026-09-21 | CNY 28.39 | -0.56% | CNY 28.70 | CNY 28.92 | CNY 28.21 | 1.19M |
| 2026-09-18 | CNY 28.55 | +1.35% | CNY 28.17 | CNY 29.10 | CNY 28.17 | 994.26K |
| 2026-09-17 | CNY 28.17 | +2.36% | CNY 27.83 | CNY 28.55 | CNY 27.10 | 1.22M |
| 2026-09-16 | CNY 27.52 | +0.84% | CNY 27.13 | CNY 27.67 | CNY 26.73 | 836.04K |
| 2026-09-15 | CNY 27.29 | -2.22% | CNY 27.77 | CNY 28.10 | CNY 27.15 | 712.48K |
| 2026-09-14 | CNY 27.91 | +2.50% | CNY 27.26 | CNY 28.18 | CNY 27.03 | 918.60K |
| 2026-09-11 | CNY 27.23 | -3.23% | CNY 28.08 | CNY 28.08 | CNY 26.90 | 1.20M |
| 2026-09-10 | CNY 28.14 | -3.56% | CNY 29.01 | CNY 29.01 | CNY 28.11 | 952.53K |
| 2026-09-09 | CNY 29.18 | -0.61% | CNY 29.15 | CNY 29.88 | CNY 29.00 | 1.12M |
| 2026-09-08 | CNY 29.36 | +2.19% | CNY 28.73 | CNY 29.43 | CNY 28.46 | 1.50M |
| 2026-09-07 | CNY 28.73 | +0.49% | CNY 28.87 | CNY 29.09 | CNY 28.58 | 945.15K |
| 2026-09-04 | CNY 28.59 | -1.69% | CNY 29.15 | CNY 29.58 | CNY 28.44 | 1.09M |
| 2026-09-03 | CNY 29.08 | +0.17% | CNY 29.48 | CNY 29.77 | CNY 29.01 | 1.53M |
| 2026-09-02 | CNY 29.03 | +0.24% | CNY 28.63 | CNY 29.56 | CNY 28.63 | 1.11M |
| 2026-09-01 | CNY 28.96 | -1.70% | CNY 29.43 | CNY 29.43 | CNY 28.57 | 939.48K |
| 2026-08-31 | CNY 29.46 | +2.54% | CNY 28.25 | CNY 29.69 | CNY 28.25 | 1.16M |
| 2026-08-28 | CNY 28.73 | +0.95% | CNY 28.47 | CNY 29.15 | CNY 28.38 | 1.01M |
| 2026-08-27 | CNY 28.46 | +0.85% | CNY 28.45 | CNY 28.83 | CNY 28.04 | 983.31K |
| 2026-08-26 | CNY 28.22 | -1.74% | CNY 28.98 | CNY 29.04 | CNY 27.98 | 1.23M |
| 2026-08-25 | CNY 28.72 | +3.50% | CNY 27.60 | CNY 28.79 | CNY 26.94 | 2.23M |
| 2026-08-24 | CNY 27.75 | -5.32% | CNY 29.26 | CNY 29.31 | CNY 27.31 | 2.38M |
| 2026-08-21 | CNY 29.31 | +0.24% | CNY 29.28 | CNY 29.72 | CNY 28.56 | 1.03M |
| 2026-08-20 | CNY 29.24 | +2.42% | CNY 29.32 | CNY 29.56 | CNY 28.74 | 1.15M |
| 2026-08-19 | CNY 28.55 | -7.75% | CNY 30.60 | CNY 30.60 | CNY 28.50 | 2.07M |
| 2026-08-18 | CNY 30.95 | +1.74% | CNY 30.42 | CNY 30.98 | CNY 29.74 | 1.77M |
| 2026-08-17 | CNY 30.42 | +2.18% | CNY 29.73 | CNY 30.47 | CNY 29.46 | 1.22M |
| 2026-08-14 | CNY 29.77 | +0.07% | CNY 29.76 | CNY 30.26 | CNY 29.48 | 1.09M |
| 2026-08-13 | CNY 29.75 | -0.83% | CNY 30.00 | CNY 30.88 | CNY 29.71 | 1.61M |
| 2026-08-12 | CNY 30.00 | +0.10% | CNY 29.81 | CNY 30.30 | CNY 29.81 | 850.22K |
| 2026-08-11 | CNY 29.97 | +0.67% | CNY 29.61 | CNY 30.41 | CNY 29.28 | 1.42M |
| 2026-08-10 | CNY 29.77 | -0.10% | CNY 30.38 | CNY 30.38 | CNY 29.20 | 1.15M |
| 2026-08-07 | CNY 29.80 | -0.53% | CNY 29.70 | CNY 30.09 | CNY 29.18 | 1.42M |
| 2026-08-06 | CNY 29.96 | +1.05% | CNY 29.54 | CNY 30.60 | CNY 29.17 | 1.51M |
| 2026-08-05 | CNY 29.65 | +1.82% | CNY 28.94 | CNY 29.72 | CNY 28.90 | 1.86M |
| 2026-08-04 | CNY 29.12 | +0.94% | CNY 28.80 | CNY 29.29 | CNY 28.33 | 1.53M |
| 2026-08-03 | CNY 28.85 | +4.34% | CNY 27.69 | CNY 28.99 | CNY 27.65 | 1.72M |
| 2026-07-31 | CNY 27.65 | +5.82% | CNY 26.67 | CNY 28.02 | CNY 26.67 | 1.78M |
| 2026-07-30 | CNY 26.13 | -4.32% | CNY 27.00 | CNY 27.42 | CNY 26.00 | 1.34M |
| 2026-07-29 | CNY 27.31 | +2.21% | CNY 26.83 | CNY 27.45 | CNY 26.62 | 1.03M |
| 2026-07-28 | CNY 26.72 | -0.93% | CNY 27.00 | CNY 27.49 | CNY 26.69 | 1.41M |
| 2026-07-27 | CNY 26.97 | +6.94% | CNY 25.87 | CNY 27.24 | CNY 25.12 | 1.95M |
| 2026-07-24 | CNY 25.22 | -3.26% | CNY 25.69 | CNY 25.87 | CNY 25.18 | 1.19M |
| 2026-07-23 | CNY 26.07 | +0.35% | CNY 25.71 | CNY 26.41 | CNY 25.52 | 1.28M |
| 2026-07-22 | CNY 25.98 | -3.42% | CNY 26.61 | CNY 27.00 | CNY 25.81 | 1.61M |
| 2026-07-21 | CNY 26.90 | +0.90% | CNY 26.38 | CNY 27.15 | CNY 24.51 | 2.52M |
| 2026-07-20 | CNY 26.66 | -2.02% | CNY 27.20 | CNY 28.38 | CNY 25.91 | 2.52M |
| 2026-07-17 | CNY 27.21 | -2.30% | CNY 27.91 | CNY 29.59 | CNY 27.02 | 2.94M |
| 2026-07-16 | CNY 27.85 | -2.18% | CNY 28.02 | CNY 28.95 | CNY 27.50 | 1.62M |
| 2026-07-15 | CNY 28.47 | -2.50% | CNY 29.10 | CNY 29.48 | CNY 28.33 | 1.61M |
| 2026-07-14 | CNY 29.20 | +6.57% | CNY 27.45 | CNY 29.75 | CNY 27.17 | 2.98M |
| 2026-07-13 | CNY 27.40 | -11.27% | CNY 30.66 | CNY 30.66 | CNY 27.33 | 3.10M |
| 2026-07-10 | CNY 30.88 | -0.58% | CNY 31.01 | CNY 31.86 | CNY 30.50 | 2.25M |
| 2026-07-09 | CNY 31.06 | +0.16% | CNY 30.92 | CNY 31.28 | CNY 29.86 | 2.26M |
| 2026-07-08 | CNY 31.01 | -5.74% | CNY 33.00 | CNY 33.00 | CNY 31.00 | 3.17M |
| 2026-07-07 | CNY 32.90 | -3.72% | CNY 33.88 | CNY 35.22 | CNY 32.70 | 3.56M |
| 2026-07-06 | CNY 34.17 | -6.79% | CNY 35.66 | CNY 35.73 | CNY 34.14 | 4.63M |
| 2026-07-03 | CNY 36.66 | +8.14% | CNY 34.10 | CNY 36.68 | CNY 33.97 | 7.19M |
| 2026-07-02 | CNY 33.90 | -2.92% | CNY 34.13 | CNY 35.27 | CNY 33.72 | 4.66M |
| 2026-07-01 | CNY 34.92 | +2.86% | CNY 33.70 | CNY 35.51 | CNY 33.51 | 5.78M |
| 2026-06-30 | CNY 33.95 | +5.73% | CNY 32.00 | CNY 34.38 | CNY 31.70 | 5.31M |
| 2026-06-29 | CNY 32.11 | +2.36% | CNY 31.13 | CNY 32.46 | CNY 30.68 | 4.59M |
| 2026-06-26 | CNY 31.37 | -4.94% | CNY 32.90 | CNY 32.90 | CNY 30.21 | 5.77M |
| 2026-06-25 | CNY 33.00 | +10.74% | CNY 29.80 | CNY 34.50 | CNY 29.51 | 8.48M |
| 2026-06-24 | CNY 29.80 | -2.68% | CNY 30.97 | CNY 30.99 | CNY 29.39 | 2.35M |
| 2026-06-23 | CNY 30.62 | +2.24% | CNY 29.64 | CNY 31.27 | CNY 29.64 | 3.23M |
| 2026-06-22 | CNY 29.95 | -3.36% | CNY 31.00 | CNY 31.12 | CNY 28.88 | 3.00M |
| 2026-06-18 | CNY 30.99 | +1.91% | CNY 30.28 | CNY 31.30 | CNY 29.51 | 2.92M |
| 2026-06-17 | CNY 30.41 | -2.28% | CNY 30.89 | CNY 31.15 | CNY 30.30 | 2.44M |
| 2026-06-16 | CNY 31.12 | +2.84% | CNY 30.24 | CNY 31.29 | CNY 29.52 | 2.90M |
| 2026-06-15 | CNY 30.26 | +2.26% | CNY 29.92 | CNY 30.52 | CNY 29.85 | 2.34M |
| 2026-06-12 | CNY 29.59 | -3.14% | CNY 31.13 | CNY 31.22 | CNY 29.51 | 3.98M |
| 2026-06-11 | CNY 30.55 | -3.29% | CNY 31.15 | CNY 31.40 | CNY 30.25 | 2.28M |
| 2026-06-10 | CNY 31.59 | -3.60% | CNY 32.58 | CNY 32.99 | CNY 31.08 | 2.45M |
| 2026-06-09 | CNY 32.77 | -0.33% | CNY 32.75 | CNY 33.35 | CNY 32.15 | 2.74M |
| 2026-06-08 | CNY 32.88 | +1.17% | CNY 31.79 | CNY 33.77 | CNY 31.50 | 4.30M |
| 2026-06-05 | CNY 32.50 | +3.81% | CNY 31.67 | CNY 33.54 | CNY 29.88 | 4.75M |
| 2026-06-04 | CNY 31.31 | -0.53% | CNY 31.26 | CNY 31.92 | CNY 31.14 | 2.56M |
| 2026-06-03 | CNY 31.48 | -2.38% | CNY 32.17 | CNY 32.39 | CNY 31.28 | 3.28M |
| 2026-06-02 | CNY 32.24 | +0.76% | CNY 32.03 | CNY 33.28 | CNY 32.02 | 2.96M |
| 2026-06-01 | CNY 32.00 | -0.26% | CNY 31.92 | CNY 32.58 | CNY 31.75 | 2.75M |
| 2026-05-29 | CNY 32.08 | -6.49% | CNY 34.07 | CNY 34.28 | CNY 31.84 | 4.99M |
| 2026-05-28 | CNY 34.31 | -5.12% | CNY 35.08 | CNY 35.47 | CNY 33.23 | 6.44M |
| 2026-05-27 | CNY 36.16 | -14.18% | CNY 40.85 | CNY 41.00 | CNY 36.02 | 9.47M |
| 2026-05-26 | CNY 42.13 | +1.36% | CNY 41.04 | CNY 43.33 | CNY 40.84 | 8.48M |