Jiangyin Pivot Automotive Products Co., Ltd. (SHE:301181)
China
· Delayed Price · Currency is CNY 42.91
+0.49 (1.16%)
At close: Mar 10, 2026
SHE:301181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 43.12 | 43.90 | 42.42 | 42.91 | 42.91 | 1.16% | 1,710,170 |
| Mar 9, 2026 | 43.43 | 43.47 | 41.55 | 42.42 | 42.42 | -3.68% | 2,044,730 |
| Mar 6, 2026 | 43.39 | 44.61 | 42.90 | 44.04 | 44.04 | 1.40% | 1,387,525 |
| Mar 5, 2026 | 42.84 | 45.20 | 42.84 | 43.43 | 43.43 | 3.40% | 2,694,100 |
| Mar 4, 2026 | 40.91 | 42.13 | 40.45 | 42.00 | 42.00 | 1.50% | 1,841,250 |
| Mar 3, 2026 | 43.92 | 44.47 | 41.38 | 41.38 | 41.38 | -5.93% | 1,905,850 |
| Mar 2, 2026 | 43.65 | 44.65 | 42.70 | 43.99 | 43.99 | -1.76% | 2,575,168 |
| Feb 27, 2026 | 42.66 | 45.61 | 42.61 | 44.78 | 44.78 | 4.97% | 3,291,127 |
| Feb 26, 2026 | 41.85 | 43.31 | 41.61 | 42.66 | 42.66 | 1.98% | 1,411,150 |
| Feb 25, 2026 | 42.16 | 42.57 | 41.63 | 41.83 | 41.83 | -1.25% | 1,074,330 |
| Feb 24, 2026 | 43.48 | 43.69 | 42.02 | 42.36 | 42.36 | -0.75% | 1,051,656 |
| Feb 13, 2026 | 43.52 | 43.68 | 42.62 | 42.68 | 42.68 | -1.61% | 934,600 |
| Feb 12, 2026 | 43.98 | 45.30 | 43.38 | 43.38 | 43.38 | -0.71% | 1,467,578 |
| Feb 11, 2026 | 43.07 | 43.98 | 42.99 | 43.69 | 43.69 | 1.39% | 1,261,480 |
| Feb 10, 2026 | 43.32 | 44.90 | 43.09 | 43.09 | 43.09 | -1.24% | 1,415,704 |
| Feb 9, 2026 | 42.14 | 43.99 | 41.76 | 43.63 | 43.63 | 3.54% | 2,000,060 |
| Feb 6, 2026 | 41.87 | 43.38 | 41.11 | 42.14 | 42.14 | 0.64% | 1,666,630 |
| Feb 5, 2026 | 42.54 | 42.69 | 41.28 | 41.87 | 41.87 | -2.42% | 1,563,990 |
| Feb 4, 2026 | 43.17 | 45.00 | 42.06 | 42.91 | 42.91 | 0.40% | 3,089,610 |
| Feb 3, 2026 | 39.30 | 42.86 | 38.91 | 42.74 | 42.74 | 9.37% | 3,260,955 |
| Feb 2, 2026 | 39.53 | 40.40 | 39.06 | 39.08 | 39.08 | -1.81% | 1,315,100 |
| Jan 30, 2026 | 40.20 | 40.60 | 39.45 | 39.80 | 39.80 | -0.80% | 2,003,950 |
| Jan 29, 2026 | 42.18 | 42.18 | 39.91 | 40.12 | 40.12 | -4.97% | 2,607,679 |
| Jan 28, 2026 | 43.54 | 43.54 | 42.11 | 42.22 | 42.22 | -2.94% | 1,809,550 |
| Jan 27, 2026 | 43.99 | 44.19 | 41.90 | 43.50 | 43.50 | -0.50% | 1,835,650 |
| Jan 26, 2026 | 45.05 | 45.31 | 43.41 | 43.72 | 43.72 | -3.70% | 2,580,070 |
| Jan 23, 2026 | 45.70 | 46.58 | 45.10 | 45.40 | 45.40 | -0.61% | 2,618,360 |
| Jan 22, 2026 | 46.80 | 49.50 | 45.39 | 45.68 | 45.68 | -1.59% | 3,252,800 |
| Jan 21, 2026 | 43.10 | 46.75 | 42.87 | 46.42 | 46.42 | 6.47% | 4,083,108 |
| Jan 20, 2026 | 45.11 | 45.61 | 43.27 | 43.60 | 43.60 | -3.33% | 2,427,957 |
| Jan 19, 2026 | 45.61 | 46.36 | 44.70 | 45.10 | 45.10 | -0.64% | 2,313,550 |
| Jan 16, 2026 | 43.71 | 45.60 | 43.59 | 45.39 | 45.39 | 3.84% | 2,935,970 |
| Jan 15, 2026 | 44.70 | 45.10 | 43.02 | 43.71 | 43.71 | -4.04% | 2,793,648 |
| Jan 14, 2026 | 44.99 | 46.00 | 44.00 | 45.55 | 45.55 | 1.04% | 3,217,788 |
| Jan 13, 2026 | 45.70 | 46.75 | 44.62 | 45.08 | 45.08 | -1.36% | 3,745,046 |
| Jan 12, 2026 | 45.60 | 46.69 | 44.90 | 45.70 | 45.70 | -0.13% | 4,894,305 |
| Jan 9, 2026 | 44.61 | 45.89 | 43.85 | 45.76 | 45.76 | 2.62% | 5,272,248 |
| Jan 8, 2026 | 42.11 | 45.30 | 41.71 | 44.59 | 44.59 | 6.12% | 5,648,750 |
| Jan 7, 2026 | 43.28 | 43.50 | 41.70 | 42.02 | 42.02 | -2.84% | 3,711,000 |
| Jan 6, 2026 | 43.17 | 43.85 | 42.82 | 43.25 | 43.25 | -0.12% | 3,415,480 |
| Jan 5, 2026 | 44.10 | 44.77 | 43.00 | 43.30 | 43.30 | -1.99% | 4,854,924 |
| Dec 31, 2025 | 47.02 | 47.02 | 43.88 | 44.18 | 44.18 | -6.99% | 6,890,428 |
| Dec 30, 2025 | 43.82 | 48.00 | 43.30 | 47.50 | 47.50 | 7.32% | 9,728,819 |
| Dec 29, 2025 | 45.44 | 45.65 | 42.47 | 44.26 | 44.26 | -4.55% | 9,231,318 |
| Dec 26, 2025 | 38.99 | 46.37 | 38.83 | 46.37 | 46.37 | 20.01% | 8,976,007 |
| Dec 25, 2025 | 38.00 | 39.40 | 37.50 | 38.64 | 38.64 | 1.95% | 4,352,087 |
| Dec 24, 2025 | 37.75 | 38.47 | 37.00 | 37.90 | 37.90 | 0.40% | 3,283,805 |
| Dec 23, 2025 | 37.15 | 37.89 | 36.64 | 37.75 | 37.75 | 0.80% | 2,583,580 |
| Dec 22, 2025 | 37.17 | 38.19 | 36.85 | 37.45 | 37.45 | 0.86% | 3,909,066 |
| Dec 19, 2025 | 37.13 | 37.52 | 36.70 | 37.13 | 37.13 | -1.17% | 4,026,190 |
| Dec 18, 2025 | 34.95 | 38.25 | 34.05 | 37.57 | 37.57 | 9.28% | 5,904,470 |
| Dec 17, 2025 | 34.52 | 34.65 | 33.64 | 34.38 | 34.38 | 0.59% | 1,908,082 |
| Dec 16, 2025 | 34.99 | 35.21 | 33.90 | 34.18 | 34.18 | -2.34% | 2,213,900 |
| Dec 15, 2025 | 35.80 | 36.18 | 34.88 | 35.00 | 35.00 | -2.67% | 2,365,870 |
| Dec 12, 2025 | 35.35 | 37.12 | 34.75 | 35.96 | 35.96 | 1.73% | 3,374,441 |
| Dec 11, 2025 | 36.08 | 36.38 | 35.03 | 35.35 | 35.35 | -2.13% | 2,899,180 |
| Dec 10, 2025 | 35.59 | 36.80 | 35.49 | 36.12 | 36.12 | 1.09% | 2,702,000 |
| Dec 9, 2025 | 36.30 | 36.93 | 35.58 | 35.73 | 35.73 | -1.00% | 4,127,061 |
| Dec 8, 2025 | 37.99 | 38.52 | 35.28 | 36.09 | 36.09 | -5.25% | 6,832,623 |
| Dec 5, 2025 | 37.90 | 38.91 | 37.31 | 38.09 | 38.09 | 0.79% | 3,185,497 |
| Dec 4, 2025 | 38.86 | 40.00 | 37.56 | 37.79 | 37.79 | -2.48% | 3,453,181 |
| Dec 3, 2025 | 37.73 | 39.36 | 37.51 | 38.75 | 38.75 | 2.11% | 3,418,590 |
| Dec 2, 2025 | 37.50 | 38.80 | 37.31 | 37.95 | 37.95 | 1.74% | 3,757,079 |
| Dec 1, 2025 | 38.60 | 38.99 | 36.80 | 37.30 | 37.30 | -4.36% | 4,904,079 |
| Nov 28, 2025 | 37.89 | 39.22 | 37.00 | 39.00 | 39.00 | 2.74% | 5,803,889 |
| Nov 27, 2025 | 36.28 | 38.65 | 35.82 | 37.96 | 37.96 | 4.86% | 9,563,420 |
| Nov 26, 2025 | 35.30 | 36.40 | 34.75 | 36.20 | 36.20 | 3.52% | 6,374,121 |
| Nov 25, 2025 | 34.95 | 36.00 | 34.49 | 34.97 | 34.97 | 3.22% | 6,964,168 |
| Nov 24, 2025 | 32.12 | 34.94 | 31.77 | 33.88 | 33.88 | 6.27% | 5,855,390 |
| Nov 21, 2025 | 32.90 | 33.30 | 31.80 | 31.88 | 31.88 | -3.98% | 3,026,518 |
| Nov 20, 2025 | 33.53 | 33.90 | 33.11 | 33.20 | 33.20 | -0.42% | 2,466,300 |
| Nov 19, 2025 | 34.35 | 34.35 | 33.26 | 33.34 | 33.34 | -2.51% | 2,900,230 |
| Nov 18, 2025 | 34.97 | 34.97 | 34.04 | 34.20 | 34.20 | -2.20% | 2,991,080 |
| Nov 17, 2025 | 34.86 | 35.38 | 34.40 | 34.97 | 34.97 | 1.33% | 3,905,330 |
| Nov 14, 2025 | 34.90 | 35.21 | 34.51 | 34.51 | 34.51 | -1.51% | 4,774,540 |
| Nov 13, 2025 | 35.45 | 35.57 | 34.82 | 35.04 | 35.04 | -1.10% | 5,632,374 |
| Nov 12, 2025 | 36.44 | 36.49 | 35.37 | 35.43 | 35.43 | -3.12% | 5,602,866 |
| Nov 11, 2025 | 36.72 | 36.84 | 35.81 | 36.57 | 36.57 | 0.74% | 7,830,609 |
| Nov 10, 2025 | 39.00 | 39.50 | 36.11 | 36.30 | 36.30 | -11.38% | 12,108,260 |
| Nov 7, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -20.00% | 973,800 |
| Oct 30, 2025 | 50.46 | 53.28 | 49.50 | 51.20 | 51.20 | 1.47% | 8,717,704 |
| Oct 29, 2025 | 51.69 | 52.63 | 50.00 | 50.46 | 50.46 | -4.97% | 7,960,978 |
| Oct 28, 2025 | 50.52 | 53.96 | 49.47 | 53.10 | 53.10 | 5.11% | 10,495,720 |
| Oct 27, 2025 | 45.55 | 51.66 | 44.80 | 50.52 | 50.52 | 13.20% | 13,029,470 |
| Oct 24, 2025 | 43.01 | 45.45 | 42.01 | 44.63 | 44.63 | 1.57% | 8,179,721 |
| Oct 23, 2025 | 40.30 | 44.87 | 40.00 | 43.94 | 43.94 | 11.47% | 10,413,750 |
| Oct 22, 2025 | 39.50 | 41.18 | 38.57 | 39.42 | 39.42 | -1.74% | 6,763,125 |
| Oct 21, 2025 | 36.68 | 40.50 | 36.40 | 40.12 | 40.12 | 8.43% | 8,745,161 |
| Oct 20, 2025 | 37.60 | 39.64 | 36.03 | 37.00 | 37.00 | 2.15% | 10,107,990 |
| Oct 17, 2025 | 34.90 | 37.88 | 34.01 | 36.22 | 36.22 | 4.99% | 8,353,850 |
| Oct 16, 2025 | 35.99 | 37.37 | 34.50 | 34.50 | 34.50 | -6.20% | 6,961,851 |
| Oct 15, 2025 | 34.94 | 36.78 | 34.10 | 36.78 | 36.78 | 5.27% | 8,289,285 |
| Oct 14, 2025 | 33.89 | 34.95 | 33.20 | 34.94 | 34.94 | 2.86% | 6,987,285 |
| Oct 13, 2025 | 31.11 | 34.65 | 30.15 | 33.97 | 33.97 | 3.79% | 6,997,067 |
| Oct 10, 2025 | 32.49 | 32.98 | 31.81 | 32.73 | 32.73 | 0.18% | 4,245,410 |
| Oct 9, 2025 | 31.15 | 32.95 | 30.62 | 32.67 | 32.67 | 4.88% | 5,205,470 |
| Sep 30, 2025 | 31.48 | 31.48 | 30.91 | 31.15 | 31.15 | -0.89% | 2,007,500 |
| Sep 29, 2025 | 30.40 | 31.88 | 30.03 | 31.43 | 31.43 | 2.78% | 3,487,199 |
| Sep 26, 2025 | 30.37 | 31.48 | 30.03 | 30.58 | 30.58 | -0.39% | 2,496,670 |
| Sep 25, 2025 | 31.03 | 32.00 | 30.70 | 30.70 | 30.70 | -0.90% | 3,878,230 |