Nanjing Chervon Auto Precision Technology Co., Ltd (SHA:603982)
China · Delayed Price · Currency is CNY 6.77
+0.29 (4.48%)
Sep 30, 2026, 3:00 PM CST
SHA:603982 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.48 | 7.13 | 6.40 | 6.77 | 6.77 | 4.48% | 34,228,620 |
| Sep 29, 2026 | 6.33 | 6.50 | 6.27 | 6.48 | 6.48 | 2.37% | 5,009,011 |
| Sep 28, 2026 | 6.40 | 6.40 | 6.26 | 6.33 | 6.33 | - | 4,556,743 |
| Sep 24, 2026 | 6.31 | 6.42 | 6.28 | 6.33 | 6.33 | - | 4,163,526 |
| Sep 23, 2026 | 6.26 | 6.47 | 6.25 | 6.33 | 6.33 | 0.64% | 4,478,138 |
| Sep 22, 2026 | 6.29 | 6.39 | 6.26 | 6.29 | 6.29 | -0.16% | 3,765,303 |
| Sep 21, 2026 | 6.21 | 6.36 | 6.21 | 6.30 | 6.30 | 1.45% | 4,780,200 |
| Sep 18, 2026 | 6.28 | 6.35 | 6.18 | 6.21 | 6.21 | -1.90% | 7,108,998 |
| Sep 17, 2026 | 6.07 | 6.34 | 6.00 | 6.33 | 6.33 | 4.80% | 7,562,230 |
| Sep 16, 2026 | 5.96 | 6.07 | 5.93 | 6.04 | 6.04 | 0.83% | 4,973,800 |
| Sep 15, 2026 | 6.33 | 6.42 | 5.96 | 5.99 | 5.99 | -4.16% | 9,091,200 |
| Sep 14, 2026 | 6.12 | 6.65 | 6.03 | 6.25 | 6.25 | 2.63% | 12,888,130 |
| Sep 11, 2026 | 6.25 | 6.25 | 6.00 | 6.09 | 6.09 | -2.09% | 4,718,844 |
| Sep 10, 2026 | 6.32 | 6.35 | 6.20 | 6.22 | 6.22 | -1.89% | 3,857,444 |
| Sep 9, 2026 | 6.37 | 6.42 | 6.31 | 6.34 | 6.34 | -0.78% | 3,408,976 |
| Sep 8, 2026 | 6.30 | 6.41 | 6.30 | 6.39 | 6.39 | 1.27% | 3,861,240 |
| Sep 7, 2026 | 6.32 | 6.36 | 6.23 | 6.31 | 6.31 | 0.32% | 4,318,720 |
| Sep 4, 2026 | 6.31 | 6.54 | 6.25 | 6.29 | 6.29 | 0.32% | 6,018,720 |
| Sep 3, 2026 | 6.40 | 6.45 | 6.27 | 6.27 | 6.27 | -1.42% | 4,292,274 |
| Sep 2, 2026 | 6.37 | 6.41 | 6.26 | 6.36 | 6.36 | - | 3,877,480 |
| Sep 1, 2026 | 6.32 | 6.42 | 6.30 | 6.36 | 6.36 | 0.47% | 4,288,426 |
| Aug 31, 2026 | 6.18 | 6.36 | 6.17 | 6.33 | 6.33 | 0.80% | 4,701,100 |
| Aug 28, 2026 | 6.26 | 6.31 | 6.14 | 6.28 | 6.28 | 1.45% | 5,053,899 |
| Aug 27, 2026 | 6.19 | 6.23 | 6.12 | 6.19 | 6.19 | -0.16% | 3,354,300 |
| Aug 26, 2026 | 6.21 | 6.25 | 6.13 | 6.20 | 6.20 | -0.32% | 3,410,100 |
| Aug 25, 2026 | 6.04 | 6.23 | 6.00 | 6.22 | 6.22 | 2.81% | 3,347,626 |
| Aug 24, 2026 | 6.10 | 6.16 | 5.99 | 6.05 | 6.05 | -0.82% | 3,734,526 |
| Aug 21, 2026 | 6.07 | 6.12 | 5.96 | 6.10 | 6.10 | 0.49% | 3,612,217 |
| Aug 20, 2026 | 5.97 | 6.10 | 5.96 | 6.07 | 6.07 | 2.02% | 3,632,900 |
| Aug 19, 2026 | 6.15 | 6.18 | 5.93 | 5.95 | 5.95 | -3.25% | 5,120,754 |
| Aug 18, 2026 | 6.13 | 6.21 | 6.10 | 6.15 | 6.15 | -0.16% | 3,349,900 |
| Aug 17, 2026 | 6.06 | 6.18 | 5.97 | 6.16 | 6.16 | 2.16% | 4,140,088 |
| Aug 14, 2026 | 6.06 | 6.10 | 5.97 | 6.03 | 6.03 | -0.50% | 3,648,353 |
| Aug 13, 2026 | 6.20 | 6.20 | 6.04 | 6.06 | 6.06 | -1.94% | 3,424,400 |
| Aug 12, 2026 | 6.06 | 6.19 | 6.03 | 6.18 | 6.18 | 1.48% | 3,765,800 |
| Aug 11, 2026 | 6.09 | 6.14 | 5.98 | 6.09 | 6.09 | - | 4,695,000 |
| Aug 10, 2026 | 5.88 | 6.12 | 5.83 | 6.09 | 6.09 | 3.57% | 5,457,200 |
| Aug 7, 2026 | 5.90 | 5.90 | 5.75 | 5.88 | 5.88 | -0.34% | 4,709,652 |
| Aug 6, 2026 | 5.90 | 5.95 | 5.78 | 5.90 | 5.90 | 0.17% | 3,754,528 |
| Aug 5, 2026 | 5.93 | 5.97 | 5.83 | 5.89 | 5.89 | -0.17% | 4,617,114 |
| Aug 4, 2026 | 5.89 | 5.95 | 5.79 | 5.90 | 5.90 | 1.03% | 5,352,402 |
| 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 |