YAPP Automotive Systems
亚普股份 SH603013 Forward-adjusted MAIN
14.26
+0.06
(+0.42%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.20
High
14.33
Low
14.16
Prev close
14.20
Amplitude
1.20%
Volume
1.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.21
MA10
14.26
MA20
14.38
MA60
15.60
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.20 | 14.33 | 14.16 | 14.26 | 1M |
| 2 | 2026-09-29 | 13.89 | 14.27 | 13.89 | 14.20 | 2M |
| 3 | 2026-09-28 | 14.24 | 14.35 | 13.89 | 13.96 | 2M |
| 4 | 2026-09-24 | 14.33 | 14.44 | 14.21 | 14.24 | 2M |
| 5 | 2026-09-23 | 14.38 | 14.47 | 14.30 | 14.38 | 2M |
| 6 | 2026-09-22 | 14.41 | 14.49 | 14.35 | 14.38 | 2M |
| 7 | 2026-09-21 | 14.33 | 14.42 | 14.23 | 14.40 | 3M |
| 8 | 2026-09-18 | 14.19 | 14.34 | 14.19 | 14.32 | 2M |
| 9 | 2026-09-17 | 14.30 | 14.37 | 14.15 | 14.17 | 2M |
| 10 | 2026-09-16 | 14.23 | 14.31 | 14.04 | 14.30 | 2M |
| 11 | 2026-09-15 | 14.24 | 14.30 | 14.09 | 14.20 | 2M |
| 12 | 2026-09-14 | 14.14 | 14.27 | 14.01 | 14.16 | 2M |
52W
Data range
13.89
2.3%
29.84
High/low over the last 250 trading days, and where the price sits.
← Stocks