Anhui Coreach Technology Co.,Ltd (SHE:002983)
China · Delayed Price · Currency is CNY 23.76
+0.26 (1.11%)
May 13, 2026, 3:04 PM CST
SHE:002983 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 23.42 | 23.75 | 23.23 | 23.71 | - | 0.89% | 1,502,700 |
| May 12, 2026 | 23.48 | 23.88 | 23.34 | 23.50 | 23.50 | -0.59% | 3,107,734 |
| May 11, 2026 | 23.65 | 23.80 | 23.32 | 23.64 | 23.64 | 0.60% | 3,070,466 |
| May 8, 2026 | 23.42 | 23.55 | 23.11 | 23.50 | 23.50 | -0.09% | 2,445,212 |
| May 7, 2026 | 23.00 | 23.53 | 23.00 | 23.52 | 23.52 | 2.39% | 3,435,131 |
| May 6, 2026 | 23.46 | 23.58 | 22.85 | 22.97 | 22.97 | -1.42% | 4,518,456 |
| Apr 30, 2026 | 23.31 | 23.39 | 22.80 | 23.30 | 23.30 | -0.30% | 2,545,451 |
| Apr 29, 2026 | 23.09 | 23.59 | 23.00 | 23.37 | 23.37 | 0.95% | 2,079,120 |
| Apr 28, 2026 | 24.12 | 24.12 | 23.00 | 23.15 | 23.15 | -4.06% | 3,161,611 |
| Apr 27, 2026 | 23.90 | 24.18 | 23.56 | 24.13 | 24.13 | 1.90% | 2,565,388 |
| Apr 24, 2026 | 23.76 | 24.01 | 23.42 | 23.68 | 23.68 | -0.50% | 2,020,957 |
| Apr 23, 2026 | 24.59 | 24.60 | 23.73 | 23.80 | 23.80 | -3.76% | 3,283,617 |
| Apr 22, 2026 | 24.01 | 24.87 | 23.53 | 24.73 | 24.73 | -1.75% | 5,872,684 |
| Apr 21, 2026 | 24.76 | 25.20 | 24.40 | 25.17 | 25.17 | 1.66% | 3,215,474 |
| Apr 20, 2026 | 24.63 | 24.96 | 24.46 | 24.76 | 24.76 | 0.41% | 2,231,197 |
| Apr 17, 2026 | 23.85 | 24.75 | 23.81 | 24.66 | 24.66 | 2.75% | 2,933,830 |
| Apr 16, 2026 | 23.79 | 24.06 | 23.52 | 24.00 | 24.00 | 0.97% | 2,011,238 |
| Apr 15, 2026 | 24.10 | 24.17 | 23.67 | 23.77 | 23.77 | -1.33% | 1,918,412 |
| Apr 14, 2026 | 24.19 | 24.24 | 23.75 | 24.09 | 24.09 | 1.35% | 2,939,519 |
| Apr 13, 2026 | 24.02 | 24.58 | 23.70 | 23.77 | 23.77 | -2.30% | 3,253,662 |
| Apr 10, 2026 | 23.53 | 25.28 | 23.45 | 24.33 | 24.33 | 4.42% | 4,378,319 |
| Apr 9, 2026 | 23.00 | 23.49 | 22.80 | 23.30 | 23.30 | 0.73% | 2,084,126 |
| Apr 8, 2026 | 22.20 | 23.15 | 22.20 | 23.13 | 23.13 | 6.05% | 3,212,173 |
| Apr 7, 2026 | 21.82 | 21.99 | 21.60 | 21.81 | 21.81 | 0.65% | 1,442,600 |
| Apr 3, 2026 | 21.97 | 22.27 | 21.65 | 21.67 | 21.67 | -1.37% | 1,552,698 |
| Apr 2, 2026 | 22.10 | 22.35 | 21.74 | 21.97 | 21.97 | -0.90% | 1,792,174 |
| Apr 1, 2026 | 22.10 | 22.27 | 21.88 | 22.17 | 22.17 | 2.35% | 1,858,000 |
| Mar 31, 2026 | 22.45 | 22.49 | 21.65 | 21.66 | 21.66 | -3.30% | 2,434,600 |
| Mar 30, 2026 | 22.48 | 22.49 | 21.90 | 22.40 | 22.40 | -0.84% | 1,946,522 |
| Mar 27, 2026 | 22.17 | 22.63 | 22.02 | 22.59 | 22.59 | 0.76% | 1,904,673 |
| Mar 26, 2026 | 23.05 | 23.26 | 22.28 | 22.42 | 22.42 | -3.65% | 2,567,809 |
| Mar 25, 2026 | 23.16 | 23.63 | 23.02 | 23.27 | 23.27 | 1.09% | 2,710,936 |
| Mar 24, 2026 | 23.12 | 23.12 | 22.28 | 23.02 | 23.02 | 4.26% | 3,107,070 |
| Mar 23, 2026 | 23.52 | 23.63 | 22.00 | 22.08 | 22.08 | -7.81% | 4,285,252 |
| Mar 20, 2026 | 24.70 | 25.03 | 23.95 | 23.95 | 23.95 | -2.09% | 3,222,941 |
| Mar 19, 2026 | 25.02 | 25.18 | 24.31 | 24.46 | 24.46 | -3.40% | 3,239,960 |
| Mar 18, 2026 | 25.14 | 25.49 | 24.80 | 25.32 | 25.32 | 0.72% | 3,724,112 |
| Mar 17, 2026 | 25.63 | 25.96 | 25.14 | 25.14 | 25.14 | -0.83% | 4,208,320 |
| Mar 16, 2026 | 25.60 | 25.63 | 24.96 | 25.35 | 25.35 | -1.09% | 3,299,695 |
| Mar 13, 2026 | 25.44 | 26.05 | 25.41 | 25.63 | 25.63 | 0.31% | 4,479,168 |
| Mar 12, 2026 | 25.81 | 26.07 | 25.39 | 25.55 | 25.55 | -1.66% | 3,780,613 |
| Mar 11, 2026 | 25.80 | 26.10 | 25.61 | 25.98 | 25.98 | 0.31% | 4,877,464 |
| Mar 10, 2026 | 25.70 | 26.10 | 25.23 | 25.90 | 25.90 | 2.37% | 5,942,531 |
| Mar 9, 2026 | 24.77 | 25.40 | 24.58 | 25.30 | 25.30 | 0.24% | 5,135,898 |
| Mar 6, 2026 | 25.15 | 25.40 | 24.56 | 25.24 | 25.24 | -0.67% | 8,721,882 |
| Mar 5, 2026 | 24.10 | 25.41 | 23.79 | 25.41 | 25.41 | 10.00% | 4,476,129 |
| Mar 4, 2026 | 23.12 | 23.51 | 22.96 | 23.10 | 23.10 | -1.07% | 3,099,131 |
| Mar 3, 2026 | 24.27 | 24.55 | 23.34 | 23.35 | 23.35 | -3.79% | 4,737,835 |
| Mar 2, 2026 | 24.30 | 24.85 | 23.96 | 24.27 | 24.27 | -2.57% | 5,109,487 |
| Feb 27, 2026 | 25.72 | 25.72 | 24.79 | 24.91 | 24.91 | -4.08% | 6,985,633 |