Nanjing Chervon Auto Precision Technology Co., Ltd (SHA:603982)
China · Delayed Price · Currency is CNY 6.66
-0.11 (-1.62%)
Jun 3, 2026, 3:00 PM CST
SHA:603982 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.76 | 6.77 | 6.62 | 6.67 | - | -1.48% | 2,938,400 |
| 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 |
| May 22, 2026 | 7.50 | 7.70 | 7.31 | 7.62 | 7.62 | 2.42% | 8,582,826 |
| May 21, 2026 | 7.62 | 7.80 | 7.44 | 7.44 | 7.44 | -1.85% | 8,261,953 |
| May 20, 2026 | 7.71 | 7.71 | 7.56 | 7.58 | 7.58 | -1.81% | 5,773,001 |
| May 19, 2026 | 7.68 | 7.79 | 7.63 | 7.72 | 7.72 | 0.92% | 6,255,463 |
| May 18, 2026 | 7.65 | 7.67 | 7.45 | 7.65 | 7.65 | - | 8,655,569 |
| May 15, 2026 | 7.48 | 7.80 | 7.45 | 7.65 | 7.65 | 2.27% | 10,347,430 |
| May 14, 2026 | 7.67 | 7.71 | 7.47 | 7.48 | 7.48 | -2.22% | 7,308,100 |
| May 13, 2026 | 7.74 | 7.74 | 7.53 | 7.65 | 7.65 | -0.65% | 7,850,486 |
| May 12, 2026 | 7.89 | 7.93 | 7.66 | 7.70 | 7.70 | -2.28% | 7,679,741 |
| May 11, 2026 | 7.94 | 7.98 | 7.79 | 7.88 | 7.88 | -0.51% | 11,342,580 |
| May 8, 2026 | 7.57 | 8.08 | 7.56 | 7.92 | 7.92 | 4.62% | 15,567,040 |
| May 7, 2026 | 7.61 | 7.67 | 7.55 | 7.57 | 7.57 | -0.39% | 6,520,634 |
| May 6, 2026 | 7.66 | 7.72 | 7.52 | 7.60 | 7.60 | - | 8,143,688 |
| Apr 30, 2026 | 7.54 | 7.63 | 7.47 | 7.60 | 7.60 | 0.40% | 7,296,370 |
| Apr 29, 2026 | 7.46 | 7.63 | 7.37 | 7.57 | 7.57 | 1.88% | 11,640,440 |
| Apr 28, 2026 | 7.40 | 7.62 | 7.35 | 7.43 | 7.43 | -0.80% | 13,433,200 |
| Apr 27, 2026 | 7.61 | 7.68 | 7.02 | 7.49 | 7.49 | -3.97% | 24,854,660 |
| Apr 24, 2026 | 7.62 | 7.83 | 7.62 | 7.80 | 7.80 | 1.69% | 4,705,038 |
| Apr 23, 2026 | 7.82 | 7.82 | 7.65 | 7.67 | 7.67 | -1.67% | 5,441,100 |
| Apr 22, 2026 | 7.79 | 7.83 | 7.76 | 7.80 | 7.80 | -0.51% | 3,810,120 |
| 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 |