YAPP Automotive

603013
🏛️ china →
26.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.65 16.85 16.50 16.72 3.2M
2021-12-30 16.68 16.78 16.40 16.65 3.4M
2021-12-29 16.80 16.92 16.50 16.68 3.4M
2021-12-28 17.29 17.48 16.78 16.89 3.9M
2021-12-27 16.59 17.30 16.53 17.10 6.2M
2021-12-24 17.97 18.05 16.66 16.67 7.8M
2021-12-23 17.40 18.14 16.91 17.85 8.8M
2021-12-22 17.30 17.67 17.24 17.38 4.2M
2021-12-21 17.23 17.75 17.18 17.35 5.2M
2021-12-20 17.24 17.64 16.91 17.28 8.0M
2021-12-17 18.30 18.40 17.92 17.96 6.5M
2021-12-16 17.72 18.55 17.58 18.40 10.9M
2021-12-15 17.80 18.39 17.70 17.70 9.5M
2021-12-14 19.12 19.28 17.52 18.02 16.5M
2021-12-13 19.58 20.99 18.97 19.05 23.4M
2021-12-10 18.96 19.69 18.68 19.56 15.0M
2021-12-09 18.90 19.77 18.13 19.12 19.1M
2021-12-08 16.88 18.46 16.79 18.46 9.4M
2021-12-07 17.80 18.08 16.20 16.78 10.3M
2021-12-06 17.08 18.60 16.77 18.00 12.4M
2021-12-03 17.30 17.64 16.91 16.93 4.6M
2021-12-02 17.75 17.81 17.22 17.24 4.0M
2021-12-01 17.30 17.95 17.20 17.75 6.4M
2021-11-30 17.18 17.60 17.00 17.30 5.0M
2021-11-29 16.68 17.04 16.52 16.95 3.2M
2021-11-26 17.02 17.05 16.68 16.91 3.8M
2021-11-25 17.27 17.30 16.81 17.11 4.2M
2021-11-24 16.72 17.57 16.63 17.26 6.0M
2021-11-23 17.19 17.28 16.71 16.85 6.1M
2021-11-22 16.60 17.50 16.35 17.28 11.2M
2021-11-19 15.49 16.06 15.35 16.00 5.1M
2021-11-18 15.94 16.17 15.38 15.49 4.3M
2021-11-17 15.52 15.95 15.43 15.92 4.1M
2021-11-16 15.59 15.71 15.31 15.41 3.5M
2021-11-15 15.60 15.88 15.37 15.66 5.2M
2021-11-12 14.90 15.65 14.76 15.47 6.3M
2021-11-11 14.57 15.03 14.57 14.93 3.9M
2021-11-10 14.60 14.70 14.34 14.69 2.5M
2021-11-09 14.32 14.73 14.28 14.66 2.8M
2021-11-08 14.48 14.87 14.34 14.37 3.6M
2021-11-05 14.22 14.60 13.95 14.35 4.2M
2021-11-04 13.78 14.32 13.78 14.21 4.5M
2021-11-03 13.72 13.89 13.56 13.72 2.3M
2021-11-02 14.13 14.26 13.64 13.72 3.5M
2021-11-01 13.92 14.44 13.50 14.22 4.0M
2021-10-29 14.00 14.20 13.86 14.09 3.0M
2021-10-28 14.85 14.85 13.91 13.99 4.7M
2021-10-27 15.70 15.71 14.87 14.96 6.3M
2021-10-26 15.50 16.10 15.48 16.03 7.5M
2021-10-25 15.04 15.57 14.72 15.47 4.3M
2021-10-22 15.09 15.26 14.84 15.09 2.3M
2021-10-21 15.16 15.25 15.01 15.07 2.1M
2021-10-20 14.92 15.20 14.68 15.15 2.7M
2021-10-19 15.29 15.40 14.96 14.96 3.2M
2021-10-18 14.70 15.29 14.70 15.29 2.1M
2021-10-15 15.07 15.10 14.75 14.79 2.0M
2021-10-14 14.84 15.16 14.75 15.08 2.2M
2021-10-13 14.76 14.90 14.47 14.81 2.1M
2021-10-12 15.05 15.23 14.60 14.84 2.4M
2021-10-11 15.55 15.64 15.05 15.10 2.1M
2021-10-08 15.20 15.55 15.20 15.46 1.6M
2021-09-30 15.04 15.30 15.04 15.16 1.5M
2021-09-29 15.21 15.60 14.96 15.00 2.5M
2021-09-28 15.02 15.44 15.02 15.38 2.2M
2021-09-27 16.20 16.20 14.68 15.15 5.0M
2021-09-24 16.07 16.31 15.96 16.03 2.2M
2021-09-23 16.51 16.75 16.06 16.08 4.3M
2021-09-22 16.40 17.04 16.15 16.68 5.2M
2021-09-17 16.02 16.45 15.90 16.40 3.6M
2021-09-16 15.97 16.56 15.94 15.94 3.1M
2021-09-15 16.19 16.19 15.70 16.16 3.0M
2021-09-14 16.00 16.31 15.98 15.99 3.7M
2021-09-13 16.89 16.89 15.78 16.15 6.8M
2021-09-10 16.64 17.16 16.61 16.90 4.3M
2021-09-09 17.30 17.30 16.55 16.63 4.6M
2021-09-08 17.20 17.62 16.95 17.10 4.6M
2021-09-07 17.10 17.28 16.71 17.00 4.5M
2021-09-06 16.80 17.12 16.43 17.01 4.6M
2021-09-03 17.17 17.25 16.35 16.83 6.4M
2021-09-02 16.70 17.29 16.65 17.12 5.0M
2021-09-01 17.75 18.10 16.90 16.90 7.0M
2021-08-31 17.69 18.39 17.22 17.75 5.5M
2021-08-30 18.26 18.28 17.47 17.78 7.1M
2021-08-27 17.47 18.37 17.20 18.24 8.3M
2021-08-26 17.56 17.92 17.20 17.38 7.3M
2021-08-25 18.89 19.00 17.81 18.12 8.3M
2021-08-24 21.29 21.29 18.41 18.68 16.3M
2021-08-23 17.81 19.86 17.81 19.86 6.0M
2021-08-20 16.90 18.15 16.53 18.05 8.3M
2021-08-19 17.73 17.83 16.72 17.20 7.2M
2021-08-18 16.85 17.80 16.81 17.37 9.2M
2021-08-17 18.04 18.23 16.68 16.75 12.1M
2021-08-16 17.93 19.40 17.68 18.03 12.6M
2021-08-13 16.83 18.60 16.58 17.96 13.2M
2021-08-12 16.67 17.87 16.00 16.92 15.9M
2021-08-11 14.82 16.34 14.82 16.34 14.9M
2021-08-10 15.28 15.39 14.65 14.85 12.1M
2021-08-09 13.30 14.63 13.30 14.63 7.0M
2021-08-06 12.97 13.58 12.82 13.30 2.3M
2021-08-05 13.09 13.11 12.83 12.95 1.0M
2021-08-04 12.98 13.14 12.93 13.11 0.9M
2021-08-03 13.30 13.40 12.99 13.07 1.8M
2021-08-02 12.97 13.31 12.97 13.28 1.2M
2021-07-30 12.87 13.14 12.77 12.96 1.1M
2021-07-29 12.76 12.98 12.76 12.88 0.8M
2021-07-28 12.96 12.96 12.50 12.77 1.4M
2021-07-27 13.32 13.32 12.86 12.99 1.8M
2021-07-26 13.31 13.59 13.16 13.22 1.6M
2021-07-23 13.53 13.57 13.28 13.31 1.7M
2021-07-22 13.61 13.62 13.35 13.53 1.5M
2021-07-21 13.76 13.85 13.56 13.61 1.6M
2021-07-20 13.63 13.82 13.42 13.77 1.3M
2021-07-19 13.25 13.71 13.25 13.63 1.8M
2021-07-16 13.21 13.25 13.11 13.24 1.0M
2021-07-15 13.47 13.47 13.08 13.21 2.2M
2021-07-14 14.32 14.42 14.06 14.31 1.8M
2021-07-13 14.28 14.38 14.01 14.31 1.6M
2021-07-12 14.12 14.34 14.07 14.26 1.3M
2021-07-09 14.00 14.14 13.88 14.12 1.1M
2021-07-08 13.99 14.22 13.99 14.10 1.6M
2021-07-07 13.81 14.08 13.81 13.96 1.4M
2021-07-06 13.51 13.70 13.51 13.68 0.5M
2021-07-05 13.55 13.70 13.48 13.68 0.7M
2021-07-02 13.35 13.56 13.35 13.52 0.5M
2021-07-01 13.65 13.65 13.42 13.43 0.6M
2021-06-30 13.41 13.60 13.39 13.58 0.7M
2021-06-29 13.56 13.59 13.36 13.40 0.9M
2021-06-28 13.81 13.81 13.55 13.57 0.9M
2021-06-25 13.71 13.77 13.55 13.64 0.8M
2021-06-24 13.69 13.79 13.63 13.76 0.7M
2021-06-23 13.75 13.85 13.64 13.70 0.8M
2021-06-22 13.62 13.76 13.58 13.71 0.8M
2021-06-21 13.63 13.69 13.49 13.66 0.8M
2021-06-18 13.47 13.65 13.40 13.63 0.8M
2021-06-17 13.33 13.51 13.33 13.45 0.8M
2021-06-16 13.59 13.70 13.35 13.41 1.2M
2021-06-15 14.00 14.05 13.43 13.48 3.0M
2021-06-11 14.50 14.75 14.30 14.35 1.6M
2021-06-10 14.53 14.66 14.43 14.58 2.2M
2021-06-09 14.48 14.75 14.21 14.66 2.1M
2021-06-08 14.39 14.75 14.32 14.44 2.4M
2021-06-07 14.04 14.49 13.99 14.39 2.0M
2021-06-04 14.16 14.17 13.96 14.04 1.0M
2021-06-03 13.96 14.21 13.91 14.15 1.2M
2021-06-02 14.07 14.18 13.91 14.00 1.0M
2021-06-01 14.08 14.14 13.96 14.07 1.1M
2021-05-31 13.99 14.14 13.93 14.06 1.2M
2021-05-28 14.04 14.07 13.87 14.00 0.9M
2021-05-27 13.95 14.14 13.84 14.04 1.2M
2021-05-26 13.72 13.94 13.67 13.88 0.9M
2021-05-25 13.70 13.76 13.59 13.72 0.8M
2021-05-24 13.73 13.85 13.61 13.67 0.7M
2021-05-21 13.61 13.86 13.52 13.70 0.7M
2021-05-20 13.97 13.97 13.61 13.61 1.3M
2021-05-19 14.02 14.09 13.87 13.97 0.9M
2021-05-18 13.97 14.13 13.88 14.04 1.1M
2021-05-17 14.05 14.18 13.83 13.98 0.9M
2021-05-14 13.80 14.12 13.77 14.05 0.8M
2021-05-13 14.11 14.11 13.75 13.85 1.2M
2021-05-12 13.97 14.21 13.90 14.16 1.0M
2021-05-11 13.76 14.08 13.75 14.02 1.0M
2021-05-10 13.73 14.16 13.61 13.90 1.4M
2021-05-07 13.55 14.06 13.40 13.81 1.8M
2021-05-06 13.39 13.58 13.31 13.55 0.9M
2021-04-30 13.63 13.63 13.30 13.45 0.9M
2021-04-29 13.64 13.86 13.24 13.65 1.1M
2021-04-28 13.50 13.66 13.40 13.60 0.8M
2021-04-27 13.77 13.77 13.45 13.61 0.8M
2021-04-26 13.88 14.02 13.68 13.77 1.2M
2021-04-23 14.08 14.10 13.81 13.83 1.1M
2021-04-22 14.15 14.25 14.06 14.12 1.0M
2021-04-21 14.25 14.30 14.00 14.08 1.2M
2021-04-20 14.49 14.62 14.27 14.31 1.5M
2021-04-19 14.21 14.64 14.20 14.51 2.2M
2021-04-16 14.17 14.38 14.14 14.22 1.4M
2021-04-15 13.95 14.18 13.90 14.16 1.0M
2021-04-14 13.81 14.07 13.72 14.02 1.0M
2021-04-13 14.33 14.36 13.82 13.90 1.7M
2021-04-12 14.12 14.53 14.12 14.33 2.2M
2021-04-09 13.96 14.39 13.94 14.19 1.9M
2021-04-08 14.01 14.26 13.94 13.96 1.3M
2021-04-07 13.98 14.22 13.91 14.09 1.5M
2021-04-06 13.60 14.09 13.51 14.00 1.8M
2021-04-02 13.50 13.60 13.41 13.58 1.0M
2021-04-01 13.50 13.68 13.35 13.61 1.3M
2021-03-31 13.30 13.45 13.30 13.38 0.7M
2021-03-30 13.63 13.63 13.28 13.30 1.5M
2021-03-29 13.50 13.64 13.46 13.63 0.9M
2021-03-26 13.37 13.63 13.34 13.52 1.8M
2021-03-25 14.65 14.69 13.45 13.58 4.5M
2021-03-24 14.38 14.65 14.26 14.63 1.7M
2021-03-23 14.63 14.69 14.21 14.38 1.8M
2021-03-22 13.98 14.67 13.90 14.65 2.5M
2021-03-19 13.99 14.11 13.90 13.98 0.7M
2021-03-18 14.00 14.20 13.91 14.00 1.0M
2021-03-17 14.02 14.05 13.85 14.02 0.8M
2021-03-16 14.06 14.19 13.81 14.04 1.6M
2021-03-15 13.51 14.58 13.50 14.20 2.7M
2021-03-12 13.70 14.05 13.53 13.63 1.7M
2021-03-11 13.81 14.28 13.65 13.82 1.9M
2021-03-10 14.70 14.70 13.70 13.70 2.9M
2021-03-09 14.12 14.75 13.91 14.58 3.7M
2021-03-08 14.26 14.45 14.00 14.04 1.3M
2021-03-05 14.30 14.40 14.06 14.31 1.6M
2021-03-04 13.80 14.53 13.75 14.30 3.5M
2021-03-03 13.28 14.20 13.28 14.08 3.2M
2021-03-02 13.48 13.49 13.29 13.36 0.9M
2021-03-01 13.47 13.53 13.35 13.48 1.2M
2021-02-26 13.20 13.56 13.18 13.44 1.3M
2021-02-25 13.34 13.58 13.27 13.27 1.1M
2021-02-24 13.27 13.52 13.26 13.32 1.2M
2021-02-23 13.29 13.49 13.09 13.27 1.2M
2021-02-22 13.28 13.68 13.21 13.33 2.3M
2021-02-19 12.87 13.20 12.87 13.19 1.4M
2021-02-18 12.54 13.08 12.50 12.90 1.6M
2021-02-10 12.38 12.58 12.37 12.45 1.0M
2021-02-09 11.98 12.48 11.98 12.35 1.4M
2021-02-08 12.08 12.21 11.85 12.05 0.8M
2021-02-05 12.10 12.32 12.07 12.13 1.1M
2021-02-04 12.46 12.46 12.05 12.14 1.4M
2021-02-03 12.77 12.77 12.45 12.47 1.3M
2021-02-02 12.58 12.77 12.57 12.75 0.9M
2021-02-01 12.72 12.72 12.45 12.62 1.2M
2021-01-29 13.08 13.17 12.50 12.73 1.8M
2021-01-28 13.18 13.50 13.03 13.10 1.1M
2021-01-27 13.23 13.40 13.14 13.28 0.9M
2021-01-26 13.04 13.36 12.88 13.26 1.1M
2021-01-25 13.45 13.45 12.95 13.05 1.7M
2021-01-22 13.80 13.80 13.40 13.45 1.4M
2021-01-21 13.68 13.89 13.53 13.82 1.7M
2021-01-20 13.56 13.71 13.53 13.68 1.2M
2021-01-19 13.56 13.75 13.55 13.56 1.3M
2021-01-18 13.50 13.70 13.46 13.56 1.2M
2021-01-15 13.22 13.60 13.22 13.50 1.1M
2021-01-14 13.21 13.32 12.91 13.24 1.3M
2021-01-13 13.35 13.46 13.12 13.25 1.3M
2021-01-12 13.39 13.55 13.25 13.34 1.3M
2021-01-11 13.45 13.75 13.35 13.39 1.8M
2021-01-08 13.53 13.70 13.01 13.48 1.9M
2021-01-07 14.20 14.20 13.44 13.58 2.6M
2021-01-06 14.75 14.75 14.10 14.22 1.8M
2021-01-05 14.70 14.85 14.61 14.75 1.6M
2021-01-04 14.55 14.88 14.53 14.75 2.2M