YAPP Automotive Systems Co., Ltd. Class A 603013
SSE · China · Producer Manufacturing
CNY 14.26+0.06 (+0.42%)
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 14.26 | +0.42% | CNY 14.20 | CNY 14.33 | CNY 14.16 | 1.41M |
| 2026-09-29 | CNY 14.20 | +1.72% | CNY 13.89 | CNY 14.27 | CNY 13.89 | 2.39M |
| 2026-09-28 | CNY 13.96 | -1.97% | CNY 14.24 | CNY 14.35 | CNY 13.89 | 2.14M |
| 2026-09-24 | CNY 14.24 | -0.97% | CNY 14.33 | CNY 14.44 | CNY 14.21 | 2.09M |
| 2026-09-23 | CNY 14.38 | 0.00% | CNY 14.38 | CNY 14.47 | CNY 14.30 | 1.56M |
| 2026-09-22 | CNY 14.38 | -0.14% | CNY 14.41 | CNY 14.49 | CNY 14.35 | 2.10M |
| 2026-09-21 | CNY 14.40 | +0.56% | CNY 14.33 | CNY 14.42 | CNY 14.23 | 2.98M |
| 2026-09-18 | CNY 14.32 | +1.06% | CNY 14.19 | CNY 14.34 | CNY 14.19 | 1.62M |
| 2026-09-17 | CNY 14.17 | -0.91% | CNY 14.30 | CNY 14.37 | CNY 14.15 | 2.14M |
| 2026-09-16 | CNY 14.30 | +0.35% | CNY 14.23 | CNY 14.31 | CNY 14.04 | 1.62M |
| 2026-09-15 | CNY 14.25 | +0.28% | CNY 14.29 | CNY 14.35 | CNY 14.14 | 2.17M |
| 2026-09-14 | CNY 14.21 | +0.35% | CNY 14.19 | CNY 14.32 | CNY 14.06 | 2.43M |
| 2026-09-11 | CNY 14.16 | -2.01% | CNY 14.40 | CNY 14.41 | CNY 14.11 | 2.71M |
| 2026-09-10 | CNY 14.45 | -0.82% | CNY 14.52 | CNY 14.56 | CNY 14.31 | 2.66M |
| 2026-09-09 | CNY 14.57 | -1.75% | CNY 14.81 | CNY 14.81 | CNY 14.51 | 3.74M |
| 2026-09-08 | CNY 14.83 | -0.07% | CNY 14.78 | CNY 14.86 | CNY 14.74 | 2.52M |
| 2026-09-07 | CNY 14.84 | +0.20% | CNY 14.83 | CNY 14.94 | CNY 14.71 | 3.12M |
| 2026-09-04 | CNY 14.81 | +1.02% | CNY 14.72 | CNY 15.10 | CNY 14.72 | 6.43M |
| 2026-09-03 | CNY 14.66 | -0.41% | CNY 14.70 | CNY 14.89 | CNY 14.64 | 4.00M |
| 2026-09-02 | CNY 14.72 | -0.47% | CNY 14.68 | CNY 14.78 | CNY 14.55 | 4.40M |
| 2026-09-01 | CNY 14.79 | +0.27% | CNY 14.67 | CNY 14.87 | CNY 14.54 | 8.18M |
| 2026-08-31 | CNY 14.75 | -2.45% | CNY 15.19 | CNY 15.19 | CNY 14.68 | 6.82M |
| 2026-08-28 | CNY 15.12 | -2.20% | CNY 15.32 | CNY 15.40 | CNY 15.08 | 6.69M |
| 2026-08-27 | CNY 15.46 | -4.45% | CNY 15.39 | CNY 16.12 | CNY 15.12 | 7.30M |
| 2026-08-26 | CNY 16.18 | -1.04% | CNY 16.14 | CNY 16.48 | CNY 16.13 | 1.89M |
| 2026-08-25 | CNY 16.35 | +1.49% | CNY 16.15 | CNY 16.38 | CNY 16.03 | 1.77M |
| 2026-08-24 | CNY 16.11 | -0.74% | CNY 16.11 | CNY 16.36 | CNY 15.93 | 2.04M |
| 2026-08-21 | CNY 16.23 | +0.37% | CNY 16.25 | CNY 16.25 | CNY 15.99 | 1.14M |
| 2026-08-20 | CNY 16.17 | +0.56% | CNY 16.09 | CNY 16.37 | CNY 16.09 | 1.71M |
| 2026-08-19 | CNY 16.08 | -3.89% | CNY 16.81 | CNY 16.81 | CNY 16.05 | 2.23M |
| 2026-08-18 | CNY 16.73 | +0.30% | CNY 16.66 | CNY 16.73 | CNY 16.48 | 1.79M |
| 2026-08-17 | CNY 16.68 | +1.77% | CNY 16.47 | CNY 16.70 | CNY 16.28 | 2.16M |
| 2026-08-14 | CNY 16.39 | -1.38% | CNY 16.69 | CNY 16.69 | CNY 16.31 | 2.89M |
| 2026-08-13 | CNY 16.62 | -1.42% | CNY 16.91 | CNY 16.96 | CNY 16.62 | 2.40M |
| 2026-08-12 | CNY 16.86 | +0.54% | CNY 16.87 | CNY 16.95 | CNY 16.71 | 2.25M |
| 2026-08-11 | CNY 16.77 | -1.24% | CNY 17.09 | CNY 17.09 | CNY 16.71 | 2.80M |
| 2026-08-10 | CNY 16.98 | +1.37% | CNY 16.75 | CNY 17.06 | CNY 16.63 | 2.20M |
| 2026-08-07 | CNY 16.75 | -0.06% | CNY 16.80 | CNY 16.80 | CNY 16.46 | 2.50M |
| 2026-08-06 | CNY 16.76 | -1.53% | CNY 16.84 | CNY 17.09 | CNY 16.60 | 2.61M |
| 2026-08-05 | CNY 17.02 | -0.70% | CNY 17.08 | CNY 17.25 | CNY 16.95 | 3.20M |
| 2026-08-04 | CNY 17.14 | -2.28% | CNY 17.50 | CNY 17.71 | CNY 17.06 | 3.16M |
| 2026-08-03 | CNY 17.54 | +1.74% | CNY 17.18 | CNY 17.65 | CNY 17.16 | 4.21M |
| 2026-07-31 | CNY 17.24 | +0.52% | CNY 17.06 | CNY 17.37 | CNY 17.00 | 3.35M |
| 2026-07-30 | CNY 17.15 | +1.48% | CNY 16.90 | CNY 17.29 | CNY 16.71 | 3.74M |
| 2026-07-29 | CNY 16.90 | +4.90% | CNY 16.10 | CNY 17.01 | CNY 16.05 | 4.76M |
| 2026-07-28 | CNY 16.11 | +1.70% | CNY 15.80 | CNY 16.27 | CNY 15.66 | 2.16M |
| 2026-07-27 | CNY 15.84 | +2.06% | CNY 15.51 | CNY 15.97 | CNY 15.50 | 2.58M |
| 2026-07-24 | CNY 15.52 | -2.39% | CNY 15.97 | CNY 15.97 | CNY 15.46 | 1.91M |
| 2026-07-23 | CNY 15.90 | +3.45% | CNY 15.50 | CNY 15.94 | CNY 15.32 | 3.29M |
| 2026-07-22 | CNY 15.37 | -3.88% | CNY 15.98 | CNY 15.98 | CNY 15.28 | 4.43M |
| 2026-07-21 | CNY 15.99 | +1.46% | CNY 15.76 | CNY 16.15 | CNY 15.60 | 3.43M |
| 2026-07-20 | CNY 15.76 | +0.06% | CNY 15.79 | CNY 16.16 | CNY 15.41 | 3.56M |
| 2026-07-17 | CNY 15.75 | -4.14% | CNY 16.52 | CNY 16.67 | CNY 15.67 | 3.22M |
| 2026-07-16 | CNY 16.43 | +1.05% | CNY 16.32 | CNY 16.64 | CNY 16.02 | 2.71M |
| 2026-07-15 | CNY 16.26 | +0.87% | CNY 16.12 | CNY 16.47 | CNY 16.00 | 2.61M |
| 2026-07-14 | CNY 16.12 | +3.27% | CNY 15.73 | CNY 16.17 | CNY 15.46 | 2.93M |
| 2026-07-13 | CNY 15.61 | -5.34% | CNY 16.34 | CNY 16.66 | CNY 15.57 | 3.45M |
| 2026-07-10 | CNY 16.49 | +1.29% | CNY 16.25 | CNY 16.80 | CNY 16.11 | 3.13M |
| 2026-07-09 | CNY 16.28 | -0.31% | CNY 16.08 | CNY 16.59 | CNY 16.07 | 3.36M |
| 2026-07-08 | CNY 16.33 | -3.09% | CNY 16.97 | CNY 16.97 | CNY 16.33 | 3.10M |
| 2026-07-07 | CNY 16.85 | -2.83% | CNY 17.63 | CNY 17.80 | CNY 16.74 | 4.54M |
| 2026-07-06 | CNY 17.34 | -1.81% | CNY 17.75 | CNY 18.00 | CNY 17.16 | 6.89M |
| 2026-07-03 | CNY 17.66 | +10.03% | CNY 16.26 | CNY 17.66 | CNY 16.14 | 5.34M |
| 2026-07-02 | CNY 16.05 | +0.25% | CNY 16.06 | CNY 16.43 | CNY 15.91 | 3.18M |
| 2026-07-01 | CNY 16.01 | +1.39% | CNY 15.83 | CNY 16.38 | CNY 15.71 | 3.58M |
| 2026-06-30 | CNY 15.79 | -0.88% | CNY 15.91 | CNY 16.25 | CNY 15.72 | 2.88M |
| 2026-06-29 | CNY 15.93 | +0.38% | CNY 16.19 | CNY 16.19 | CNY 15.38 | 3.31M |
| 2026-06-26 | CNY 15.87 | -3.00% | CNY 16.45 | CNY 16.45 | CNY 15.85 | 2.69M |
| 2026-06-25 | CNY 16.36 | -1.92% | CNY 16.68 | CNY 16.83 | CNY 16.30 | 3.02M |
| 2026-06-24 | CNY 16.68 | -1.94% | CNY 17.21 | CNY 17.21 | CNY 16.68 | 2.65M |
| 2026-06-23 | CNY 17.01 | +0.06% | CNY 16.83 | CNY 17.49 | CNY 16.83 | 2.94M |
| 2026-06-22 | CNY 17.00 | -3.85% | CNY 17.53 | CNY 17.60 | CNY 16.68 | 3.90M |
| 2026-06-18 | CNY 17.68 | +1.90% | CNY 17.50 | CNY 17.80 | CNY 17.25 | 2.79M |
| 2026-06-17 | CNY 17.35 | -1.42% | CNY 17.30 | CNY 17.64 | CNY 17.29 | 2.02M |
| 2026-06-16 | CNY 17.60 | -2.00% | CNY 18.10 | CNY 18.15 | CNY 17.58 | 2.56M |
| 2026-06-15 | CNY 17.96 | +4.72% | CNY 17.50 | CNY 18.08 | CNY 17.36 | 4.19M |
| 2026-06-12 | CNY 17.15 | +1.54% | CNY 17.34 | CNY 17.61 | CNY 17.05 | 3.45M |
| 2026-06-11 | CNY 16.89 | -2.37% | CNY 17.56 | CNY 17.56 | CNY 16.72 | 3.32M |
| 2026-06-10 | CNY 17.30 | -1.87% | CNY 17.62 | CNY 17.62 | CNY 17.14 | 2.89M |
| 2026-06-09 | CNY 17.63 | -1.18% | CNY 18.06 | CNY 18.06 | CNY 17.40 | 3.86M |
| 2026-06-08 | CNY 17.84 | -3.31% | CNY 18.17 | CNY 18.42 | CNY 17.45 | 3.44M |
| 2026-06-05 | CNY 18.45 | -0.27% | CNY 19.10 | CNY 19.10 | CNY 18.07 | 4.57M |
| 2026-06-04 | CNY 18.50 | -1.86% | CNY 18.86 | CNY 19.06 | CNY 18.42 | 3.12M |
| 2026-06-03 | CNY 18.85 | -2.43% | CNY 19.20 | CNY 19.42 | CNY 18.84 | 3.15M |
| 2026-06-02 | CNY 19.32 | -1.83% | CNY 19.68 | CNY 19.96 | CNY 19.21 | 2.92M |
| 2026-06-01 | CNY 19.68 | +2.29% | CNY 19.20 | CNY 19.73 | CNY 19.20 | 4.19M |
| 2026-05-29 | CNY 19.24 | -1.84% | CNY 19.69 | CNY 19.90 | CNY 19.15 | 3.19M |
| 2026-05-28 | CNY 19.60 | +0.31% | CNY 19.29 | CNY 19.75 | CNY 19.20 | 2.63M |
| 2026-05-27 | CNY 19.54 | -3.22% | CNY 20.44 | CNY 20.44 | CNY 19.45 | 3.26M |
| 2026-05-26 | CNY 20.19 | -1.42% | CNY 20.49 | CNY 20.62 | CNY 19.94 | 3.58M |