Nanjing Chervon Auto Precision Technology Co., Ltd (SHA:603982)
China · Delayed Price · Currency is CNY 6.30
+0.05 (0.80%)
Oct 26, 2026, 3:00 PM CST
SHA:603982 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.23 | 6.38 | 6.14 | 6.30 | 6.30 | 0.80% | 6,852,513 |
| Oct 23, 2026 | 6.09 | 6.26 | 5.77 | 6.25 | 6.25 | 1.96% | 9,896,952 |
| Oct 22, 2026 | 6.29 | 6.34 | 6.12 | 6.13 | 6.13 | -2.70% | 4,702,661 |
| Oct 21, 2026 | 6.40 | 6.43 | 6.24 | 6.30 | 6.30 | -0.94% | 4,352,100 |
| Oct 20, 2026 | 6.46 | 6.51 | 6.27 | 6.36 | 6.36 | -1.55% | 5,406,499 |
| Oct 19, 2026 | 6.40 | 6.53 | 6.23 | 6.46 | 6.46 | 0.78% | 7,382,990 |
| Oct 16, 2026 | 6.20 | 6.51 | 6.15 | 6.41 | 6.41 | 5.25% | 8,504,155 |
| Oct 15, 2026 | 6.24 | 6.29 | 6.08 | 6.09 | 6.09 | -3.49% | 7,309,860 |
| Oct 14, 2026 | 6.47 | 6.56 | 6.28 | 6.31 | 6.31 | -2.62% | 9,572,213 |
| Oct 13, 2026 | 6.44 | 6.54 | 6.20 | 6.48 | 6.48 | 0.62% | 10,091,227 |
| Oct 12, 2026 | 6.66 | 6.68 | 6.42 | 6.44 | 6.44 | -2.87% | 8,873,500 |
| Oct 9, 2026 | 6.68 | 6.71 | 6.40 | 6.63 | 6.63 | -1.63% | 18,034,350 |
| Oct 8, 2026 | 6.59 | 6.87 | 6.51 | 6.74 | 6.74 | -0.44% | 28,644,255 |
| 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 |