Anhui Coreach Technology Co.,Ltd (SHE:002983)
China · Delayed Price · Currency is CNY 20.85
-0.05 (-0.24%)
Oct 27, 2025, 2:45 PM CST
SHE:002983 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.59 | 20.94 | 20.58 | 20.90 | 20.90 | 1.55% | 2,087,712 |
| Oct 23, 2025 | 20.50 | 20.60 | 20.23 | 20.58 | 20.58 | 0.39% | 1,403,724 |
| Oct 22, 2025 | 20.61 | 20.68 | 20.40 | 20.50 | 20.50 | -0.53% | 1,466,272 |
| Oct 21, 2025 | 20.31 | 20.70 | 20.25 | 20.61 | 20.61 | 1.78% | 1,837,675 |
| Oct 20, 2025 | 20.28 | 20.39 | 20.10 | 20.25 | 20.25 | 1.61% | 1,376,595 |
| Oct 17, 2025 | 20.45 | 20.53 | 19.91 | 19.93 | 19.93 | -2.83% | 1,916,690 |
| Oct 16, 2025 | 20.30 | 20.69 | 20.25 | 20.51 | 20.51 | 0.54% | 2,095,988 |
| Oct 15, 2025 | 20.20 | 20.48 | 19.98 | 20.40 | 20.40 | 0.99% | 1,837,701 |
| Oct 14, 2025 | 20.48 | 20.69 | 20.13 | 20.20 | 20.20 | -1.32% | 2,354,402 |
| Oct 13, 2025 | 19.90 | 20.49 | 19.40 | 20.47 | 20.47 | -0.82% | 2,832,938 |
| Oct 10, 2025 | 20.90 | 20.90 | 20.51 | 20.64 | 20.64 | -1.15% | 2,686,790 |
| Oct 9, 2025 | 21.03 | 21.41 | 20.71 | 20.88 | 20.88 | -0.24% | 2,540,939 |
| Sep 30, 2025 | 21.07 | 21.25 | 20.88 | 20.93 | 20.93 | -0.19% | 1,833,653 |
| Sep 29, 2025 | 21.29 | 21.29 | 20.61 | 20.97 | 20.97 | -0.52% | 2,183,002 |
| Sep 26, 2025 | 21.51 | 21.55 | 21.00 | 21.08 | 21.08 | -2.18% | 2,498,483 |
| Sep 25, 2025 | 21.49 | 21.80 | 21.31 | 21.55 | 21.55 | 0.51% | 3,337,532 |
| Sep 24, 2025 | 20.50 | 21.44 | 20.44 | 21.44 | 21.44 | 3.88% | 3,731,784 |
| Sep 23, 2025 | 20.90 | 20.99 | 19.90 | 20.64 | 20.64 | -1.24% | 3,423,230 |
| Sep 22, 2025 | 20.60 | 21.04 | 20.60 | 20.90 | 20.90 | 0.10% | 1,872,654 |
| Sep 19, 2025 | 21.20 | 21.36 | 20.77 | 20.88 | 20.88 | -1.46% | 2,347,024 |
| Sep 18, 2025 | 21.50 | 21.75 | 20.96 | 21.19 | 21.19 | -1.90% | 4,785,743 |
| Sep 17, 2025 | 21.03 | 21.74 | 20.93 | 21.60 | 21.60 | 2.32% | 4,460,802 |
| 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 |