Skip to main content
YAPP Automotive Systems Co., Ltd. (SHA:603013)
China flag China · Delayed Price · Currency is CNY
22.58
-0.29 (-1.27%)
At close: Mar 9, 2026

YAPP Automotive Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.8022.8021.8722.5822.58-1.27%4,235,690
Mar 6, 202622.3923.1222.3922.8722.872.14%2,736,611
Mar 5, 202622.3622.7522.1922.3922.391.77%3,277,839
Mar 4, 202622.6422.7422.0022.0022.00-2.91%3,917,300
Mar 3, 202623.0223.4422.6622.6622.66-2.07%4,446,200
Mar 2, 202624.2524.2522.8123.1423.14-5.55%8,442,900
Feb 27, 202624.8325.0524.4824.5024.50-1.33%3,464,648
Feb 26, 202624.7024.9024.3624.8324.830.73%3,661,600
Feb 25, 202624.9025.0324.6524.6524.65-0.72%3,182,700
Feb 24, 202625.1025.1024.4024.8324.830.53%3,292,700
Feb 13, 202624.8825.2724.7024.7024.70-0.44%3,249,700
Feb 12, 202625.0825.3024.7824.8124.81-1.08%3,765,700
Feb 11, 202625.1325.6524.8625.0825.080.12%3,575,800
Feb 10, 202625.3325.5824.8625.0525.05-1.14%3,663,032
Feb 9, 202625.8526.2025.2125.3425.34-1.59%4,294,100
Feb 6, 202625.5726.4325.4225.7525.750.39%5,374,334
Feb 5, 202625.0925.9524.9425.6525.652.35%5,762,300
Feb 4, 202625.0625.2624.7525.0625.06-0.56%3,417,000
Feb 3, 202624.3025.2324.0925.2025.204.52%5,387,886
Feb 2, 202624.7525.0324.0824.1124.11-2.90%4,132,487
Jan 30, 202624.5124.9624.0624.8324.830.93%4,449,768
Jan 29, 202625.2725.5124.4524.6024.60-3.26%5,104,568
Jan 28, 202626.1426.5325.3325.4325.43-3.09%4,771,885
Jan 27, 202625.8026.4325.0126.2426.241.71%6,265,490
Jan 26, 202627.1527.3025.2025.8025.80-4.34%9,272,621
Jan 23, 202625.7727.3125.6526.9726.974.66%9,677,800
Jan 22, 202626.2026.3625.7325.7725.77-2.35%6,058,700
Jan 21, 202625.0527.1924.9226.3926.394.51%11,511,600
Jan 20, 202624.3525.5624.1825.2525.252.52%8,505,200
Jan 19, 202625.3325.4524.5024.6324.63-2.22%8,265,721
Jan 16, 202624.6725.4324.4225.1925.194.52%8,707,800
Jan 15, 202624.2524.3923.8524.1024.10-1.31%4,655,100
Jan 14, 202625.2725.4824.0524.4224.42-3.36%8,198,700
Jan 13, 202625.9026.2025.2225.2725.27-3.37%7,531,500
Jan 12, 202626.1126.6025.1526.1526.151.16%12,910,610
Jan 9, 202624.0926.1223.9325.8525.857.71%11,428,906
Jan 8, 202623.6424.5323.6424.0024.000.63%4,320,500
Jan 7, 202624.0024.0923.6123.8523.85-0.62%3,910,400
Jan 6, 202624.0024.2823.8224.0024.00-0.17%4,108,400
Jan 5, 202624.4024.4923.9024.0424.04-2.55%5,853,500
Dec 31, 202524.7525.2024.2124.6724.670.61%7,175,600
Dec 30, 202524.5924.7223.9324.5224.52-0.28%7,200,600
Dec 29, 202523.8324.8023.3224.5924.593.58%10,926,320
Dec 26, 202523.3225.3023.1823.7423.742.42%9,953,531
Dec 25, 202521.8823.8021.8223.1823.185.94%7,504,784
Dec 24, 202521.8422.1321.7621.8821.880.60%2,648,500
Dec 23, 202522.1322.2921.7021.7521.75-1.89%2,241,590
Dec 22, 202522.2122.5622.1122.1722.17-0.18%2,829,800
Dec 19, 202521.7922.6921.7922.2122.211.97%3,943,275
Dec 18, 202521.3122.0421.2121.7821.781.87%3,119,309
Dec 17, 202521.0721.4921.0021.3821.380.61%1,891,800
Dec 16, 202521.4121.6621.0321.2521.25-0.47%2,484,039
Dec 15, 202521.4621.5621.0521.3521.35-0.56%2,675,200
Dec 12, 202521.8821.8821.3721.4721.47-0.69%3,623,400
Dec 11, 202521.9922.2021.6221.6221.62-1.99%2,038,300
Dec 10, 202521.7022.2221.6022.0622.061.47%2,815,303
Dec 9, 202521.8422.2521.7221.7421.74-0.69%3,025,596
Dec 8, 202522.1722.4621.7321.8921.89-1.08%3,539,156
Dec 5, 202522.1022.3021.7022.1322.130.41%2,666,900
Dec 4, 202521.8522.3221.7322.0422.041.47%2,612,600
Dec 3, 202522.2022.2021.6521.7221.72-1.50%2,560,200
Dec 2, 202522.4722.5221.9822.0522.05-1.87%2,527,600
Dec 1, 202522.5322.7222.3222.4722.47-0.79%2,590,231
Nov 28, 202522.2422.6622.0722.6522.651.98%3,386,300
Nov 27, 202522.4822.8021.8422.2122.21-0.40%4,184,600
Nov 26, 202522.2022.8821.9122.3022.301.09%6,839,300
Nov 25, 202521.2522.9621.1022.0622.064.55%10,091,205
Nov 24, 202520.7821.2820.4621.1021.102.18%3,441,600
Nov 21, 202521.1921.2420.6020.6520.65-2.18%3,953,500
Nov 20, 202521.4921.5021.0421.1121.11-0.80%2,479,600
Nov 19, 202521.3321.6021.1921.2821.28-0.33%2,339,500
Nov 18, 202521.6621.6721.1421.3521.35-1.48%4,359,000
Nov 17, 202522.2322.4321.5621.6721.67-2.61%4,056,700
Nov 14, 202522.5422.8722.2522.2522.25-1.33%3,095,300
Nov 13, 202522.5722.8822.5022.5522.55-0.09%2,682,500
Nov 12, 202523.2923.2922.5022.5722.57-2.17%2,585,100
Nov 11, 202523.2723.4723.0023.0723.07-0.56%2,133,300
Nov 10, 202523.4623.6922.9623.2023.20-0.90%2,990,800
Nov 7, 202524.2524.2923.3623.4123.41-3.66%4,298,100
Nov 6, 202524.7024.7524.0224.3024.30-1.58%5,769,400
Nov 5, 202523.0724.7822.8524.6924.695.74%7,575,200
Nov 4, 202524.5124.6923.1823.3523.35-5.39%6,970,600
Nov 3, 202523.6225.0323.5124.6824.684.22%7,902,500
Oct 31, 202523.6124.1023.6123.6823.680.38%2,980,100
Oct 30, 202524.0524.1823.5823.5923.59-1.54%3,394,800
Oct 29, 202524.1524.1623.8123.9623.96-0.25%2,758,277
Oct 28, 202523.7224.2623.6124.0224.021.05%4,027,886
Oct 27, 202523.3723.8923.3723.7723.771.80%3,911,458
Oct 24, 202523.2323.4723.1423.3523.350.56%3,931,334
Oct 23, 202523.1423.4422.4523.2223.220.35%3,678,400
Oct 22, 202523.3523.8223.0923.1423.14-1.45%3,147,239
Oct 21, 202523.6123.6523.2223.4823.480.04%2,718,100
Oct 20, 202523.2823.7723.2223.4723.471.82%4,308,159
Oct 17, 202523.9823.9822.9423.0523.05-2.78%5,452,221
Oct 16, 202523.8924.0523.5423.7123.71-1.17%3,135,400
Oct 15, 202523.1624.0523.1423.9923.993.85%4,987,877
Oct 14, 202523.9624.0523.0123.1023.10-2.78%4,325,100
Oct 13, 202523.6024.3323.2523.7623.71-3.96%5,777,700
Oct 10, 202525.0025.5924.6124.7424.69-1.04%5,043,400
Oct 9, 202526.1626.1624.9325.0024.95-3.85%6,994,200