Anhui Coreach Technology Co.,Ltd (SHE:002983)
China · Delayed Price · Currency is CNY 21.61
+0.50 (2.37%)
Sep 17, 2025, 2:45 PM CST
SHE:002983 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 20.97 | 21.74 | 20.93 | 21.63 | 21.63 | 2.46% | 3,200,350 |
| Sep 16, 2025 | 20.70 | 21.14 | 20.61 | 21.11 | 21.11 | 1.98% | 3,590,028 |
| Sep 15, 2025 | 20.72 | 20.98 | 20.56 | 20.70 | 20.70 | -0.14% | 2,216,408 |
| Sep 12, 2025 | 20.97 | 21.00 | 20.70 | 20.73 | 20.73 | -1.14% | 3,164,700 |
| Sep 11, 2025 | 20.33 | 20.99 | 20.18 | 20.97 | 20.97 | 2.69% | 3,485,394 |
| Sep 10, 2025 | 20.41 | 20.71 | 20.33 | 20.42 | 20.42 | -0.10% | 2,024,188 |
| Sep 9, 2025 | 20.90 | 20.91 | 20.35 | 20.44 | 20.44 | -2.20% | 2,594,442 |
| Sep 8, 2025 | 21.17 | 21.17 | 20.59 | 20.90 | 20.90 | -0.48% | 3,372,053 |
| Sep 5, 2025 | 20.78 | 21.14 | 20.54 | 21.00 | 21.00 | 2.44% | 3,850,644 |
| Sep 4, 2025 | 20.83 | 21.21 | 20.15 | 20.50 | 20.50 | -1.54% | 4,151,929 |
| Sep 3, 2025 | 21.36 | 21.49 | 20.76 | 20.82 | 20.82 | -2.21% | 4,187,693 |
| Sep 2, 2025 | 22.34 | 22.43 | 21.08 | 21.29 | 21.29 | -4.70% | 7,834,069 |
| Sep 1, 2025 | 22.83 | 22.91 | 22.24 | 22.34 | 22.34 | -1.85% | 8,121,237 |
| Aug 29, 2025 | 23.71 | 23.71 | 22.65 | 22.76 | 22.76 | -4.17% | 10,846,950 |
| Aug 28, 2025 | 22.70 | 24.26 | 22.31 | 23.75 | 23.75 | 4.67% | 15,979,681 |
| Aug 27, 2025 | 22.46 | 23.83 | 22.38 | 22.69 | 22.69 | 1.02% | 8,429,276 |
| Aug 26, 2025 | 22.10 | 22.60 | 21.94 | 22.46 | 22.46 | 0.72% | 3,590,540 |
| Aug 25, 2025 | 22.65 | 22.77 | 22.16 | 22.30 | 22.30 | -0.71% | 5,061,079 |
| Aug 22, 2025 | 22.31 | 22.62 | 22.11 | 22.46 | 22.46 | 0.76% | 4,693,661 |
| Aug 21, 2025 | 22.32 | 22.60 | 22.11 | 22.29 | 22.29 | -0.13% | 4,420,369 |
| Aug 20, 2025 | 21.81 | 22.36 | 21.63 | 22.32 | 22.32 | 2.34% | 5,176,781 |
| Aug 19, 2025 | 21.91 | 22.00 | 21.59 | 21.81 | 21.81 | -0.50% | 2,885,243 |
| Aug 18, 2025 | 21.82 | 21.99 | 21.59 | 21.92 | 21.92 | 1.34% | 3,691,272 |
| Aug 15, 2025 | 21.29 | 21.70 | 21.26 | 21.63 | 21.63 | 1.88% | 2,761,995 |
| Aug 14, 2025 | 21.74 | 21.88 | 21.20 | 21.23 | 21.23 | -2.35% | 2,908,933 |
| Aug 13, 2025 | 21.84 | 21.86 | 21.51 | 21.74 | 21.74 | -0.05% | 2,835,769 |
| Aug 12, 2025 | 21.87 | 21.98 | 21.58 | 21.75 | 21.75 | -0.55% | 2,468,066 |
| Aug 11, 2025 | 21.58 | 21.98 | 21.58 | 21.87 | 21.87 | 1.02% | 3,099,770 |
| Aug 8, 2025 | 21.66 | 22.00 | 21.42 | 21.65 | 21.65 | -0.09% | 2,900,057 |
| Aug 7, 2025 | 21.55 | 21.79 | 21.45 | 21.67 | 21.67 | 0.74% | 3,022,479 |
| Aug 6, 2025 | 21.46 | 21.54 | 21.32 | 21.51 | 21.51 | 0.14% | 3,315,372 |
| Aug 5, 2025 | 21.08 | 21.48 | 20.96 | 21.48 | 21.48 | 1.99% | 2,800,473 |
| Aug 4, 2025 | 20.85 | 21.12 | 20.75 | 21.06 | 21.06 | 0.48% | 2,060,795 |
| Aug 1, 2025 | 20.94 | 21.20 | 20.81 | 20.96 | 20.96 | 0.05% | 2,847,795 |
| Jul 31, 2025 | 21.14 | 21.65 | 20.90 | 20.95 | 20.95 | -1.46% | 3,179,755 |
| Jul 30, 2025 | 21.48 | 21.80 | 20.96 | 21.26 | 21.26 | -1.57% | 3,631,507 |
| Jul 29, 2025 | 21.91 | 22.45 | 21.51 | 21.60 | 21.60 | -0.37% | 4,468,841 |
| Jul 28, 2025 | 21.66 | 22.50 | 21.26 | 21.68 | 21.68 | 1.78% | 6,400,851 |
| Jul 25, 2025 | 20.58 | 21.66 | 20.40 | 21.30 | 21.30 | 3.70% | 5,227,703 |
| Jul 24, 2025 | 20.32 | 20.65 | 20.31 | 20.54 | 20.54 | 1.08% | 1,998,013 |
| Jul 23, 2025 | 20.49 | 20.57 | 20.20 | 20.32 | 20.32 | -0.83% | 1,921,799 |
| Jul 22, 2025 | 20.98 | 20.99 | 20.27 | 20.49 | 20.49 | -2.29% | 3,513,095 |
| Jul 21, 2025 | 20.80 | 20.99 | 20.67 | 20.97 | 20.97 | 0.33% | 2,792,979 |
| Jul 18, 2025 | 20.88 | 21.15 | 20.69 | 20.90 | 20.90 | 0.29% | 2,022,199 |
| Jul 17, 2025 | 20.90 | 21.03 | 20.80 | 20.84 | 20.84 | -0.48% | 2,153,761 |
| Jul 16, 2025 | 20.99 | 21.16 | 20.80 | 20.94 | 20.94 | 0.14% | 1,924,692 |
| Jul 15, 2025 | 21.12 | 21.30 | 20.77 | 20.91 | 20.91 | -0.99% | 1,843,642 |
| Jul 14, 2025 | 21.00 | 21.15 | 20.80 | 21.12 | 21.12 | 1.59% | 2,843,100 |
| Jul 11, 2025 | 20.81 | 20.87 | 20.56 | 20.79 | 20.79 | - | 1,837,903 |
| Jul 10, 2025 | 20.87 | 21.11 | 20.68 | 20.79 | 20.79 | -1.56% | 2,055,162 |