Jiangnan Yifan Motor Co.,Ltd (SHE:301023)
China
· Delayed Price · Currency is CNY 45.43
+1.60 (3.65%)
At close: Mar 10, 2026
SHE:301023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 44.10 | 45.75 | 44.10 | 45.43 | 45.43 | 3.65% | 2,044,406 |
| Mar 9, 2026 | 43.78 | 44.30 | 43.03 | 43.83 | 43.83 | -1.31% | 1,596,710 |
| Mar 6, 2026 | 43.04 | 44.57 | 43.01 | 44.41 | 44.41 | 2.66% | 1,454,974 |
| Mar 5, 2026 | 43.27 | 43.73 | 42.90 | 43.26 | 43.26 | 1.72% | 1,430,326 |
| Mar 4, 2026 | 42.13 | 43.32 | 42.06 | 42.53 | 42.53 | -1.18% | 1,664,397 |
| Mar 3, 2026 | 44.80 | 45.55 | 43.01 | 43.04 | 43.04 | -3.93% | 2,514,988 |
| Mar 2, 2026 | 46.09 | 46.61 | 44.62 | 44.80 | 44.80 | -4.84% | 3,046,580 |
| Feb 27, 2026 | 46.80 | 47.12 | 46.58 | 47.08 | 47.08 | -0.11% | 1,214,120 |
| Feb 26, 2026 | 47.00 | 47.25 | 46.31 | 47.13 | 47.13 | 0.36% | 1,687,982 |
| Feb 25, 2026 | 46.77 | 47.13 | 46.46 | 46.96 | 46.96 | 0.41% | 1,630,247 |
| Feb 24, 2026 | 47.43 | 47.57 | 46.39 | 46.77 | 46.77 | 0.78% | 1,535,280 |
| Feb 13, 2026 | 46.48 | 47.13 | 46.30 | 46.41 | 46.41 | -0.34% | 1,629,290 |
| Feb 12, 2026 | 46.73 | 47.00 | 46.46 | 46.57 | 46.57 | - | 1,632,142 |
| Feb 11, 2026 | 47.02 | 47.18 | 46.30 | 46.57 | 46.57 | -1.44% | 1,956,927 |
| Feb 10, 2026 | 47.20 | 47.69 | 46.84 | 47.25 | 47.25 | -0.04% | 2,405,319 |
| Feb 9, 2026 | 46.80 | 47.63 | 46.61 | 47.27 | 47.27 | 1.57% | 2,505,771 |
| Feb 6, 2026 | 45.64 | 47.77 | 45.32 | 46.54 | 46.54 | 1.77% | 3,758,059 |
| Feb 5, 2026 | 46.10 | 46.58 | 45.61 | 45.73 | 45.73 | -2.06% | 2,267,620 |
| Feb 4, 2026 | 47.67 | 47.70 | 46.27 | 46.69 | 46.69 | -2.85% | 3,416,432 |
| Feb 3, 2026 | 47.44 | 48.06 | 46.90 | 48.06 | 48.06 | 1.69% | 3,190,303 |
| Feb 2, 2026 | 47.51 | 48.36 | 47.11 | 47.26 | 47.26 | -1.56% | 3,162,643 |
| Jan 30, 2026 | 47.17 | 48.50 | 46.65 | 48.01 | 48.01 | 0.67% | 4,285,252 |
| Jan 29, 2026 | 48.00 | 48.93 | 47.53 | 47.69 | 47.69 | -1.45% | 4,009,445 |
| Jan 28, 2026 | 49.83 | 50.38 | 48.20 | 48.39 | 48.39 | -4.25% | 5,901,858 |
| Jan 27, 2026 | 49.96 | 51.51 | 48.80 | 50.54 | 50.54 | -0.28% | 6,950,152 |
| Jan 26, 2026 | 55.50 | 56.55 | 50.45 | 50.68 | 50.68 | -10.33% | 10,281,627 |
| Jan 23, 2026 | 58.61 | 60.66 | 55.27 | 56.52 | 56.52 | -4.53% | 14,296,797 |
| Jan 22, 2026 | 60.05 | 65.18 | 58.80 | 59.20 | 59.20 | 5.87% | 18,420,460 |
| Jan 21, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 20.00% | 3,431,516 |
| Jan 20, 2026 | 46.60 | 47.00 | 45.54 | 46.60 | 46.60 | -1.15% | 5,179,021 |
| Jan 19, 2026 | 44.18 | 49.88 | 43.99 | 47.14 | 47.14 | 6.75% | 8,769,124 |
| Jan 16, 2026 | 42.45 | 44.88 | 42.00 | 44.16 | 44.16 | 1.10% | 5,217,311 |
| Jan 15, 2026 | 45.29 | 45.30 | 43.22 | 43.68 | 43.68 | -2.89% | 4,000,818 |
| Jan 14, 2026 | 42.21 | 45.10 | 41.90 | 44.98 | 44.98 | 6.46% | 6,253,243 |
| Jan 13, 2026 | 43.30 | 43.55 | 41.88 | 42.25 | 42.25 | -2.13% | 2,426,917 |
| Jan 12, 2026 | 42.07 | 43.30 | 41.83 | 43.17 | 43.17 | 2.91% | 3,584,814 |
| Jan 9, 2026 | 41.82 | 42.69 | 41.35 | 41.95 | 41.95 | 0.31% | 2,306,151 |
| Jan 8, 2026 | 41.20 | 42.00 | 41.02 | 41.82 | 41.82 | 0.87% | 2,039,323 |
| Jan 7, 2026 | 42.70 | 42.87 | 41.46 | 41.46 | 41.46 | -3.24% | 2,763,607 |
| Jan 6, 2026 | 42.51 | 42.89 | 41.97 | 42.85 | 42.85 | 0.23% | 2,777,227 |
| Jan 5, 2026 | 43.00 | 43.00 | 42.16 | 42.75 | 42.75 | -1.27% | 2,685,865 |
| Dec 31, 2025 | 43.11 | 43.62 | 42.36 | 43.30 | 43.30 | -1.37% | 3,916,833 |
| Dec 30, 2025 | 41.49 | 44.58 | 40.84 | 43.90 | 43.90 | 4.70% | 6,208,124 |
| Dec 29, 2025 | 40.61 | 42.54 | 40.11 | 41.93 | 41.93 | 3.68% | 4,305,649 |
| Dec 26, 2025 | 41.80 | 41.85 | 40.39 | 40.44 | 40.44 | -4.37% | 4,352,006 |
| Dec 25, 2025 | 40.56 | 42.77 | 40.34 | 42.29 | 42.29 | 4.27% | 5,429,747 |
| Dec 24, 2025 | 40.21 | 41.35 | 40.21 | 40.56 | 40.56 | -0.90% | 2,685,482 |
| Dec 23, 2025 | 40.51 | 41.17 | 39.80 | 40.93 | 40.93 | -0.75% | 3,799,205 |
| Dec 22, 2025 | 37.18 | 41.78 | 37.18 | 41.24 | 41.24 | 11.82% | 6,754,355 |
| Dec 19, 2025 | 35.85 | 37.20 | 35.56 | 36.88 | 36.88 | 3.89% | 1,367,999 |
| Dec 18, 2025 | 35.25 | 35.76 | 34.90 | 35.50 | 35.50 | 0.60% | 720,607 |
| Dec 17, 2025 | 35.55 | 35.55 | 34.63 | 35.29 | 35.29 | 0.51% | 838,759 |
| Dec 16, 2025 | 35.46 | 35.63 | 34.85 | 35.11 | 35.11 | -1.51% | 806,520 |
| Dec 15, 2025 | 35.96 | 36.32 | 35.62 | 35.65 | 35.65 | -1.36% | 607,030 |
| Dec 12, 2025 | 36.02 | 36.63 | 35.83 | 36.14 | 36.14 | 0.22% | 606,030 |
| Dec 11, 2025 | 36.80 | 37.00 | 36.03 | 36.06 | 36.06 | -1.98% | 753,759 |
| Dec 10, 2025 | 37.39 | 37.40 | 36.68 | 36.79 | 36.79 | -1.13% | 679,560 |
| Dec 9, 2025 | 37.32 | 37.73 | 37.12 | 37.21 | 37.21 | -0.48% | 644,180 |
| Dec 8, 2025 | 37.42 | 37.60 | 37.10 | 37.39 | 37.39 | -0.13% | 965,300 |
| Dec 5, 2025 | 37.22 | 37.50 | 36.92 | 37.44 | 37.44 | 0.11% | 882,700 |
| Dec 4, 2025 | 36.69 | 37.76 | 36.68 | 37.40 | 37.40 | 2.21% | 1,111,639 |
| Dec 3, 2025 | 37.40 | 37.40 | 36.58 | 36.59 | 36.59 | -1.11% | 458,099 |
| Dec 2, 2025 | 37.33 | 37.50 | 36.85 | 37.00 | 37.00 | -1.39% | 499,081 |
| Dec 1, 2025 | 37.18 | 37.85 | 37.16 | 37.52 | 37.52 | 0.91% | 683,969 |
| Nov 28, 2025 | 37.30 | 37.30 | 36.76 | 37.18 | 37.18 | 0.49% | 430,038 |
| Nov 27, 2025 | 36.53 | 37.19 | 36.36 | 37.00 | 37.00 | 1.01% | 657,979 |
| Nov 26, 2025 | 37.00 | 37.30 | 36.60 | 36.63 | 36.63 | -1.61% | 526,747 |
| Nov 25, 2025 | 37.00 | 37.67 | 36.99 | 37.23 | 36.83 | 0.76% | 576,839 |
| Nov 24, 2025 | 36.40 | 37.07 | 36.31 | 36.95 | 36.55 | 1.54% | 574,816 |
| Nov 21, 2025 | 37.30 | 37.85 | 35.77 | 36.39 | 36.00 | -3.27% | 1,031,845 |
| Nov 20, 2025 | 38.75 | 38.75 | 37.49 | 37.62 | 37.22 | -0.16% | 601,927 |
| Nov 19, 2025 | 38.68 | 38.92 | 37.58 | 37.68 | 37.28 | -2.94% | 1,057,078 |
| Nov 18, 2025 | 39.38 | 39.38 | 38.76 | 38.82 | 38.40 | -1.32% | 835,239 |
| Nov 17, 2025 | 39.77 | 40.25 | 39.11 | 39.34 | 38.92 | -1.77% | 973,335 |
| Nov 14, 2025 | 39.81 | 40.55 | 39.51 | 40.05 | 39.62 | 0.38% | 1,197,407 |
| Nov 13, 2025 | 40.00 | 40.45 | 39.03 | 39.90 | 39.47 | -1.38% | 1,896,060 |
| Nov 12, 2025 | 39.69 | 41.28 | 39.61 | 40.46 | 40.03 | 3.77% | 3,143,548 |
| Nov 11, 2025 | 39.20 | 39.43 | 38.81 | 38.99 | 38.57 | 0.31% | 642,420 |
| Nov 10, 2025 | 39.30 | 39.40 | 38.72 | 38.87 | 38.45 | -0.84% | 681,569 |
| Nov 7, 2025 | 39.97 | 39.97 | 39.20 | 39.20 | 38.78 | -1.95% | 749,679 |
| Nov 6, 2025 | 39.66 | 40.16 | 39.42 | 39.98 | 39.55 | 1.52% | 929,726 |
| Nov 5, 2025 | 38.83 | 39.69 | 38.83 | 39.38 | 38.96 | 0.46% | 695,140 |
| Nov 4, 2025 | 39.62 | 39.76 | 38.84 | 39.20 | 38.78 | -1.51% | 757,079 |
| Nov 3, 2025 | 40.19 | 40.19 | 39.52 | 39.80 | 39.37 | -0.15% | 670,620 |
| Oct 31, 2025 | 39.00 | 39.95 | 39.00 | 39.86 | 39.43 | 2.07% | 973,556 |
| Oct 30, 2025 | 39.96 | 39.96 | 39.01 | 39.05 | 38.63 | -2.06% | 830,718 |
| Oct 29, 2025 | 39.90 | 40.11 | 39.56 | 39.87 | 39.44 | -0.08% | 715,236 |
| Oct 28, 2025 | 39.80 | 40.23 | 39.56 | 39.90 | 39.47 | 0.03% | 781,477 |
| Oct 27, 2025 | 39.98 | 40.28 | 39.66 | 39.89 | 39.46 | 0.86% | 1,064,486 |
| Oct 24, 2025 | 38.99 | 39.58 | 38.69 | 39.55 | 39.13 | 1.44% | 1,131,816 |
| Oct 23, 2025 | 38.85 | 39.00 | 38.33 | 38.99 | 38.27 | -0.03% | 829,160 |
| Oct 22, 2025 | 38.70 | 39.26 | 38.50 | 39.00 | 38.28 | 0.28% | 846,668 |
| Oct 21, 2025 | 38.85 | 38.90 | 38.30 | 38.89 | 38.18 | 0.75% | 767,379 |
| Oct 20, 2025 | 38.03 | 38.86 | 37.87 | 38.60 | 37.89 | 3.43% | 1,070,085 |
| Oct 17, 2025 | 38.86 | 39.06 | 37.30 | 37.32 | 36.63 | -4.21% | 1,211,096 |
| Oct 16, 2025 | 39.40 | 39.80 | 38.86 | 38.96 | 38.24 | -1.89% | 945,896 |
| Oct 15, 2025 | 39.02 | 39.78 | 38.60 | 39.71 | 38.98 | 2.40% | 938,166 |
| Oct 14, 2025 | 40.19 | 40.59 | 38.60 | 38.78 | 38.07 | -3.24% | 1,182,285 |
| Oct 13, 2025 | 39.40 | 40.18 | 38.22 | 40.08 | 39.34 | -1.45% | 1,412,280 |
| Oct 10, 2025 | 41.23 | 41.56 | 40.65 | 40.67 | 39.92 | -1.33% | 1,388,399 |