Nanjing Chervon Auto Precision Technology Co., Ltd (SHA:603982)
China · Delayed Price · Currency is CNY 8.60
-0.26 (-2.93%)
Jan 28, 2026, 3:00 PM CST
SHA:603982 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8.87 | 8.89 | 8.58 | 8.60 | 8.60 | -2.93% | 7,404,552 |
| Jan 27, 2026 | 8.90 | 8.92 | 8.61 | 8.86 | 8.86 | -0.45% | 7,001,011 |
| Jan 26, 2026 | 9.11 | 9.15 | 8.76 | 8.90 | 8.90 | -1.77% | 9,369,564 |
| Jan 23, 2026 | 8.94 | 9.06 | 8.89 | 9.06 | 9.06 | 1.80% | 7,747,227 |
| Jan 22, 2026 | 8.80 | 8.93 | 8.77 | 8.90 | 8.90 | 1.14% | 5,609,352 |
| Jan 21, 2026 | 8.72 | 8.82 | 8.64 | 8.80 | 8.80 | 0.46% | 6,348,637 |
| Jan 20, 2026 | 8.74 | 8.83 | 8.65 | 8.76 | 8.76 | 0.11% | 6,968,500 |
| Jan 19, 2026 | 8.64 | 8.80 | 8.60 | 8.75 | 8.75 | 1.27% | 6,340,743 |
| Jan 16, 2026 | 8.69 | 8.72 | 8.59 | 8.64 | 8.64 | -0.12% | 6,320,409 |
| Jan 15, 2026 | 8.60 | 8.70 | 8.55 | 8.65 | 8.65 | 0.58% | 5,182,142 |
| Jan 14, 2026 | 8.65 | 8.77 | 8.50 | 8.60 | 8.60 | -0.46% | 8,409,555 |
| Jan 13, 2026 | 8.67 | 8.85 | 8.56 | 8.64 | 8.64 | 0.12% | 9,964,057 |
| Jan 12, 2026 | 8.59 | 8.66 | 8.46 | 8.63 | 8.63 | 1.77% | 7,744,523 |
| Jan 9, 2026 | 8.48 | 8.61 | 8.40 | 8.48 | 8.48 | - | 5,764,295 |
| Jan 8, 2026 | 8.33 | 8.51 | 8.33 | 8.48 | 8.48 | 1.19% | 5,560,941 |
| Jan 7, 2026 | 8.58 | 8.58 | 8.35 | 8.38 | 8.38 | -1.87% | 6,480,857 |
| Jan 6, 2026 | 8.43 | 8.58 | 8.40 | 8.54 | 8.54 | 1.67% | 6,286,227 |
| Jan 5, 2026 | 8.39 | 8.43 | 8.31 | 8.40 | 8.40 | 0.36% | 6,454,592 |
| Dec 31, 2025 | 8.51 | 8.55 | 8.25 | 8.37 | 8.37 | -0.83% | 6,499,380 |
| Dec 30, 2025 | 8.49 | 8.53 | 8.34 | 8.44 | 8.44 | -0.59% | 4,518,100 |
| Dec 29, 2025 | 8.44 | 8.57 | 8.43 | 8.49 | 8.49 | 0.24% | 4,583,793 |
| Dec 26, 2025 | 8.55 | 8.63 | 8.43 | 8.47 | 8.47 | -0.82% | 5,332,195 |
| Dec 25, 2025 | 8.37 | 8.56 | 8.34 | 8.54 | 8.54 | 1.79% | 4,999,583 |
| Dec 24, 2025 | 8.33 | 8.41 | 8.29 | 8.39 | 8.39 | 1.08% | 4,756,479 |
| Dec 23, 2025 | 8.44 | 8.50 | 8.28 | 8.30 | 8.30 | -1.78% | 6,477,280 |
| Dec 22, 2025 | 8.52 | 8.58 | 8.44 | 8.45 | 8.45 | -0.24% | 6,112,700 |
| Dec 19, 2025 | 8.32 | 8.50 | 8.26 | 8.47 | 8.47 | 2.42% | 7,245,403 |
| Dec 18, 2025 | 8.14 | 8.34 | 8.11 | 8.27 | 8.27 | 0.85% | 7,248,663 |
| Dec 17, 2025 | 8.24 | 8.35 | 8.05 | 8.20 | 8.20 | 0.24% | 8,445,791 |
| Dec 16, 2025 | 8.17 | 8.37 | 8.08 | 8.18 | 8.18 | - | 8,585,850 |
| Dec 15, 2025 | 8.15 | 8.25 | 8.06 | 8.18 | 8.18 | -0.12% | 5,329,206 |
| Dec 12, 2025 | 8.36 | 8.42 | 8.18 | 8.19 | 8.19 | -1.80% | 6,655,636 |
| Dec 11, 2025 | 8.63 | 8.64 | 8.34 | 8.34 | 8.34 | -3.02% | 7,687,600 |
| Dec 10, 2025 | 8.63 | 8.68 | 8.54 | 8.60 | 8.60 | -0.35% | 5,165,694 |
| Dec 9, 2025 | 8.71 | 8.76 | 8.61 | 8.63 | 8.63 | -1.48% | 4,746,300 |
| Dec 8, 2025 | 8.77 | 8.92 | 8.73 | 8.76 | 8.76 | 0.34% | 4,845,276 |
| Dec 5, 2025 | 8.64 | 8.76 | 8.52 | 8.73 | 8.73 | 1.04% | 5,489,600 |
| Dec 4, 2025 | 8.79 | 8.87 | 8.59 | 8.64 | 8.64 | -1.48% | 5,685,161 |
| Dec 3, 2025 | 8.88 | 8.95 | 8.72 | 8.77 | 8.77 | -1.02% | 4,789,787 |
| Dec 2, 2025 | 8.90 | 8.94 | 8.79 | 8.86 | 8.86 | -1.01% | 5,037,006 |
| Dec 1, 2025 | 8.84 | 9.08 | 8.79 | 8.95 | 8.95 | 1.82% | 8,643,069 |
| Nov 28, 2025 | 8.60 | 8.80 | 8.56 | 8.79 | 8.79 | 1.97% | 6,563,442 |
| Nov 27, 2025 | 8.59 | 8.70 | 8.51 | 8.62 | 8.62 | 0.47% | 5,554,027 |
| Nov 26, 2025 | 8.57 | 8.76 | 8.54 | 8.58 | 8.58 | - | 8,175,300 |
| Nov 25, 2025 | 8.64 | 8.70 | 8.58 | 8.58 | 8.58 | - | 7,891,161 |
| Nov 24, 2025 | 8.68 | 8.81 | 8.48 | 8.58 | 8.58 | -0.46% | 9,372,410 |
| Nov 21, 2025 | 9.03 | 9.13 | 8.61 | 8.62 | 8.62 | -5.07% | 11,317,241 |
| Nov 20, 2025 | 9.28 | 9.32 | 9.03 | 9.08 | 9.08 | -1.73% | 6,889,245 |
| Nov 19, 2025 | 9.45 | 9.50 | 9.16 | 9.24 | 9.24 | -2.22% | 7,383,749 |
| Nov 18, 2025 | 9.58 | 9.60 | 9.40 | 9.45 | 9.45 | -1.56% | 5,550,845 |