Skip to main content
YAPP Automotive Systems Co., Ltd. (SHA:603013)
China flag China · Delayed Price · Currency is CNY
20.03
+1.82 (9.99%)
Apr 29, 2026, 3:00 PM CST

YAPP Automotive Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.4720.0319.4720.0320.039.99%5,325,600
Apr 28, 202618.8518.8518.1318.2118.21-3.40%2,593,600
Apr 27, 202618.8518.9918.7118.8518.850.80%2,666,100
Apr 24, 202619.0819.1518.6918.7018.70-2.04%2,783,100
Apr 23, 202619.4319.4818.9319.0919.09-1.95%2,746,500
Apr 22, 202619.0819.5819.0219.4719.471.56%3,503,065
Apr 21, 202619.2419.2818.9319.1719.17-0.10%2,235,300
Apr 20, 202619.3119.4119.0519.1919.19-0.98%3,519,265
Apr 17, 202619.3319.5819.0119.3819.380.62%2,831,815
Apr 16, 202618.9519.3618.9219.2619.261.85%3,090,745
Apr 15, 202619.4219.4218.8318.9118.91-0.84%2,959,183
Apr 14, 202618.8619.1118.7019.0719.071.98%2,828,000
Apr 13, 202618.9218.9518.6518.7018.70-1.48%2,974,900
Apr 10, 202618.6919.2918.5618.9818.982.48%3,582,800
Apr 9, 202618.7418.7718.3718.5218.52-1.70%3,029,100
Apr 8, 202618.3918.8818.3918.8418.844.26%4,115,000
Apr 7, 202618.3518.6817.9918.0718.07-1.53%3,124,500
Apr 3, 202619.1619.1718.3418.3518.35-3.32%2,395,650
Apr 2, 202619.3319.3418.8318.9818.98-1.96%2,822,100
Apr 1, 202619.2319.5019.1519.3619.362.11%2,874,000
Mar 31, 202619.1019.3618.9018.9618.96-0.52%3,047,400
Mar 30, 202619.9019.9718.8019.0619.06-5.13%6,112,201
Mar 27, 202619.8920.3619.7920.0920.090.35%2,515,500
Mar 26, 202620.2020.5019.9020.0220.02-1.18%2,365,929
Mar 25, 202620.2020.5020.1820.2620.260.15%2,344,600
Mar 24, 202620.1720.2519.7820.2320.233.32%3,825,100
Mar 23, 202620.6720.8919.3819.5819.58-6.32%5,951,700
Mar 20, 202621.3921.5520.9020.9020.90-2.34%2,292,298
Mar 19, 202621.7021.7021.1921.4021.40-2.15%2,198,600
Mar 18, 202621.8422.0521.6121.8721.870.28%2,158,500
Mar 17, 202622.2822.3921.7721.8121.81-2.02%2,493,751
Mar 16, 202622.7122.8522.1522.2622.26-2.41%3,511,200
Mar 13, 202623.1623.4422.7422.8122.81-1.43%2,870,300
Mar 12, 202622.8923.3622.5023.1423.141.05%3,486,400
Mar 11, 202622.9823.0722.8022.9022.90-0.35%2,240,300
Mar 10, 202622.8223.2422.8022.9822.981.77%2,799,900
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