Nanjing Chervon Auto Precision Technology Co., Ltd (SHA:603982)
China · Delayed Price · Currency is CNY 5.84
+0.19 (3.36%)
Aug 3, 2026, 3:00 PM CST
SHA:603982 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.69 | 5.84 | 5.66 | 5.84 | 5.84 | 3.36% | 5,209,354 |
| Jul 31, 2026 | 5.54 | 5.66 | 5.53 | 5.65 | 5.65 | 1.99% | 4,850,120 |
| Jul 30, 2026 | 5.57 | 5.69 | 5.51 | 5.54 | 5.54 | -0.54% | 5,649,120 |
| Jul 29, 2026 | 5.40 | 5.59 | 5.39 | 5.57 | 5.57 | 3.15% | 6,248,026 |
| Jul 28, 2026 | 5.35 | 5.47 | 5.32 | 5.40 | 5.40 | 0.93% | 4,533,882 |
| Jul 27, 2026 | 5.21 | 5.38 | 5.18 | 5.35 | 5.35 | 3.08% | 5,267,473 |
| Jul 24, 2026 | 5.28 | 5.29 | 5.14 | 5.19 | 5.19 | -2.44% | 4,387,821 |
| Jul 23, 2026 | 5.14 | 5.32 | 5.12 | 5.32 | 5.32 | 3.10% | 6,619,800 |
| Jul 22, 2026 | 5.27 | 5.29 | 5.10 | 5.16 | 5.16 | -2.09% | 8,375,532 |
| Jul 21, 2026 | 5.42 | 5.43 | 5.14 | 5.27 | 5.27 | -2.41% | 8,863,946 |
| Jul 20, 2026 | 5.59 | 5.71 | 5.33 | 5.40 | 5.40 | -2.00% | 8,125,233 |
| Jul 17, 2026 | 5.77 | 5.83 | 5.48 | 5.51 | 5.51 | -3.50% | 5,774,699 |
| Jul 16, 2026 | 5.67 | 5.82 | 5.60 | 5.71 | 5.71 | 0.71% | 4,694,099 |
| Jul 15, 2026 | 5.57 | 5.73 | 5.55 | 5.67 | 5.67 | 1.43% | 5,328,320 |
| Jul 14, 2026 | 5.42 | 5.62 | 5.37 | 5.59 | 5.59 | 3.14% | 6,106,346 |
| Jul 13, 2026 | 5.65 | 5.65 | 5.41 | 5.42 | 5.42 | -4.07% | 6,848,760 |
| Jul 10, 2026 | 5.53 | 5.77 | 5.46 | 5.65 | 5.65 | 2.54% | 6,155,885 |
| Jul 9, 2026 | 5.53 | 5.60 | 5.40 | 5.51 | 5.51 | -0.54% | 5,056,800 |
| Jul 8, 2026 | 5.68 | 5.68 | 5.47 | 5.54 | 5.54 | -1.77% | 4,926,100 |
| Jul 7, 2026 | 5.82 | 5.85 | 5.62 | 5.64 | 5.64 | -3.09% | 5,671,769 |
| Jul 6, 2026 | 5.89 | 5.99 | 5.81 | 5.82 | 5.82 | -1.36% | 5,256,300 |
| Jul 3, 2026 | 5.75 | 5.97 | 5.71 | 5.90 | 5.90 | 3.51% | 8,450,610 |
| Jul 2, 2026 | 5.75 | 5.90 | 5.69 | 5.70 | 5.70 | -0.52% | 5,196,400 |
| Jul 1, 2026 | 5.57 | 5.83 | 5.56 | 5.73 | 5.73 | 2.50% | 6,967,085 |
| Jun 30, 2026 | 5.56 | 5.68 | 5.50 | 5.59 | 5.59 | 0.18% | 6,142,415 |
| Jun 29, 2026 | 5.60 | 5.63 | 5.39 | 5.58 | 5.58 | -0.36% | 6,961,487 |
| Jun 26, 2026 | 5.85 | 5.85 | 5.56 | 5.60 | 5.60 | -3.45% | 6,583,713 |
| Jun 25, 2026 | 5.88 | 5.92 | 5.73 | 5.80 | 5.80 | -1.53% | 6,286,607 |
| Jun 24, 2026 | 6.20 | 6.21 | 5.86 | 5.89 | 5.89 | -4.69% | 6,183,134 |
| Jun 23, 2026 | 6.02 | 6.32 | 6.01 | 6.18 | 6.18 | 1.64% | 6,862,133 |
| Jun 22, 2026 | 6.11 | 6.11 | 5.82 | 6.08 | 6.08 | 0.16% | 6,684,621 |
| Jun 18, 2026 | 6.10 | 6.19 | 6.00 | 6.07 | 6.07 | -1.14% | 5,022,659 |
| Jun 17, 2026 | 6.34 | 6.36 | 6.13 | 6.14 | 6.14 | -3.61% | 5,689,653 |
| Jun 16, 2026 | 6.40 | 6.41 | 6.17 | 6.37 | 6.37 | 0.31% | 5,726,388 |
| Jun 15, 2026 | 6.36 | 6.52 | 6.28 | 6.35 | 6.35 | 0.16% | 5,396,585 |
| Jun 12, 2026 | 6.33 | 6.41 | 6.20 | 6.34 | 6.34 | 0.63% | 5,505,512 |
| Jun 11, 2026 | 6.32 | 6.35 | 6.16 | 6.30 | 6.30 | -0.94% | 5,628,228 |
| Jun 10, 2026 | 6.45 | 6.49 | 6.24 | 6.36 | 6.36 | -2.15% | 6,910,883 |
| Jun 9, 2026 | 6.61 | 6.63 | 6.43 | 6.50 | 6.50 | -0.76% | 4,966,488 |
| Jun 8, 2026 | 6.52 | 6.74 | 6.42 | 6.55 | 6.55 | -2.38% | 6,477,969 |
| Jun 5, 2026 | 6.59 | 6.83 | 6.49 | 6.71 | 6.71 | 1.67% | 7,032,845 |
| Jun 4, 2026 | 6.65 | 6.73 | 6.52 | 6.60 | 6.60 | -0.90% | 4,793,500 |
| Jun 3, 2026 | 6.76 | 6.77 | 6.60 | 6.66 | 6.66 | -1.62% | 4,961,376 |
| Jun 2, 2026 | 6.92 | 6.98 | 6.69 | 6.77 | 6.77 | -2.31% | 6,001,960 |
| Jun 1, 2026 | 6.75 | 6.98 | 6.60 | 6.93 | 6.93 | 2.67% | 6,986,080 |
| May 29, 2026 | 6.90 | 6.98 | 6.71 | 6.75 | 6.75 | -2.60% | 7,778,969 |
| May 28, 2026 | 7.02 | 7.03 | 6.75 | 6.93 | 6.93 | -0.29% | 7,363,020 |
| May 27, 2026 | 7.22 | 7.22 | 6.90 | 6.95 | 6.95 | -3.34% | 8,155,501 |
| May 26, 2026 | 7.40 | 7.44 | 7.10 | 7.19 | 7.19 | -2.97% | 7,774,427 |
| May 25, 2026 | 7.62 | 7.70 | 7.35 | 7.41 | 7.41 | -2.76% | 6,787,567 |