Nanjing Chervon Auto Precision Technology Co., Ltd (SHA:603982)
China · Delayed Price · Currency is CNY 7.80
-0.04 (-0.51%)
Apr 22, 2026, 3:00 PM CST
SHA:603982 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 7.79 | 7.83 | 7.76 | 7.80 | - | -0.51% | 1,933,200 |
| Apr 21, 2026 | 7.87 | 7.90 | 7.76 | 7.84 | 7.84 | -0.25% | 4,835,953 |
| Apr 20, 2026 | 7.85 | 7.93 | 7.78 | 7.86 | 7.86 | 0.51% | 6,113,600 |
| Apr 17, 2026 | 7.90 | 7.90 | 7.69 | 7.82 | 7.82 | -0.64% | 6,971,416 |
| Apr 16, 2026 | 7.73 | 7.89 | 7.73 | 7.87 | 7.87 | 2.47% | 7,213,554 |
| Apr 15, 2026 | 7.87 | 7.88 | 7.67 | 7.68 | 7.68 | -1.16% | 4,734,600 |
| Apr 14, 2026 | 7.88 | 7.88 | 7.71 | 7.77 | 7.77 | -0.77% | 4,772,739 |
| Apr 13, 2026 | 7.78 | 7.85 | 7.71 | 7.83 | 7.83 | 0.13% | 4,874,726 |
| Apr 10, 2026 | 7.69 | 7.94 | 7.69 | 7.82 | 7.82 | 2.09% | 5,825,600 |
| Apr 9, 2026 | 7.78 | 7.80 | 7.65 | 7.66 | 7.66 | -1.79% | 5,002,700 |
| Apr 8, 2026 | 7.70 | 7.81 | 7.66 | 7.80 | 7.80 | 3.45% | 6,588,508 |
| Apr 7, 2026 | 7.38 | 7.60 | 7.37 | 7.54 | 7.54 | 1.75% | 6,614,370 |
| Apr 3, 2026 | 7.71 | 7.76 | 7.41 | 7.41 | 7.41 | -3.26% | 6,167,647 |
| Apr 2, 2026 | 7.82 | 7.93 | 7.63 | 7.66 | 7.66 | -2.05% | 8,095,977 |
| Apr 1, 2026 | 7.87 | 7.90 | 7.73 | 7.82 | 7.82 | 1.03% | 4,841,701 |
| Mar 31, 2026 | 7.86 | 7.96 | 7.70 | 7.74 | 7.74 | -1.28% | 5,031,240 |
| Mar 30, 2026 | 7.70 | 7.84 | 7.66 | 7.84 | 7.84 | 0.51% | 4,873,670 |
| Mar 27, 2026 | 7.67 | 7.81 | 7.61 | 7.80 | 7.80 | 1.56% | 4,584,100 |
| Mar 26, 2026 | 7.82 | 7.97 | 7.63 | 7.68 | 7.68 | -1.79% | 5,881,479 |
| Mar 25, 2026 | 7.67 | 7.86 | 7.65 | 7.82 | 7.82 | 1.96% | 6,774,600 |
| Mar 24, 2026 | 7.55 | 7.67 | 7.32 | 7.67 | 7.67 | 5.50% | 9,072,833 |
| Mar 23, 2026 | 7.67 | 7.73 | 7.24 | 7.27 | 7.27 | -6.44% | 10,272,590 |
| Mar 20, 2026 | 8.00 | 8.11 | 7.77 | 7.77 | 7.77 | -3.12% | 6,964,503 |
| Mar 19, 2026 | 8.17 | 8.24 | 8.00 | 8.02 | 8.02 | -2.91% | 5,248,026 |
| Mar 18, 2026 | 8.19 | 8.26 | 8.08 | 8.26 | 8.26 | 1.10% | 5,227,079 |
| Mar 17, 2026 | 8.25 | 8.35 | 8.15 | 8.17 | 8.17 | -1.21% | 4,979,050 |
| Mar 16, 2026 | 8.19 | 8.27 | 8.17 | 8.27 | 8.27 | 0.73% | 4,002,711 |
| Mar 13, 2026 | 8.18 | 8.34 | 8.16 | 8.21 | 8.21 | - | 4,825,120 |
| Mar 12, 2026 | 8.31 | 8.36 | 8.19 | 8.21 | 8.21 | -1.20% | 5,591,400 |
| Mar 11, 2026 | 8.40 | 8.42 | 8.28 | 8.31 | 8.31 | -1.07% | 5,364,847 |
| Mar 10, 2026 | 8.18 | 8.42 | 8.18 | 8.40 | 8.40 | 3.32% | 7,010,870 |
| Mar 9, 2026 | 8.20 | 8.20 | 8.06 | 8.13 | 8.13 | -1.69% | 7,054,972 |
| Mar 6, 2026 | 8.08 | 8.29 | 8.05 | 8.27 | 8.27 | 2.10% | 7,146,024 |
| Mar 5, 2026 | 8.04 | 8.21 | 8.01 | 8.10 | 8.10 | 2.40% | 9,040,822 |
| Mar 4, 2026 | 8.12 | 8.17 | 7.86 | 7.91 | 7.91 | -3.18% | 10,714,230 |
| Mar 3, 2026 | 8.39 | 8.50 | 8.15 | 8.17 | 8.17 | -2.27% | 10,049,090 |
| Mar 2, 2026 | 8.61 | 8.67 | 8.31 | 8.36 | 8.36 | -4.02% | 10,788,810 |
| Feb 27, 2026 | 8.79 | 8.83 | 8.66 | 8.71 | 8.71 | -0.68% | 5,723,833 |
| Feb 26, 2026 | 8.91 | 8.93 | 8.71 | 8.77 | 8.77 | -1.57% | 7,040,699 |
| Feb 25, 2026 | 9.00 | 9.07 | 8.88 | 8.91 | 8.91 | -0.78% | 6,404,362 |
| Feb 24, 2026 | 8.92 | 9.00 | 8.90 | 8.98 | 8.98 | 1.24% | 8,984,616 |
| Feb 13, 2026 | 8.88 | 8.95 | 8.80 | 8.87 | 8.87 | -0.22% | 5,030,772 |
| Feb 12, 2026 | 8.97 | 8.97 | 8.80 | 8.89 | 8.89 | -0.56% | 5,842,295 |
| Feb 11, 2026 | 8.94 | 8.98 | 8.89 | 8.94 | 8.94 | - | 5,023,897 |
| Feb 10, 2026 | 8.96 | 9.02 | 8.88 | 8.94 | 8.94 | -0.22% | 6,226,994 |
| Feb 9, 2026 | 8.82 | 8.98 | 8.77 | 8.96 | 8.96 | 2.75% | 7,009,078 |
| Feb 6, 2026 | 8.53 | 8.78 | 8.49 | 8.72 | 8.72 | 1.75% | 6,702,455 |
| Feb 5, 2026 | 8.63 | 8.69 | 8.54 | 8.57 | 8.57 | -0.35% | 5,950,200 |
| Feb 4, 2026 | 8.48 | 8.62 | 8.42 | 8.60 | 8.60 | 1.53% | 6,245,944 |
| Feb 3, 2026 | 8.40 | 8.50 | 8.33 | 8.47 | 8.47 | 1.93% | 6,246,062 |