Nanjing Chervon Auto Precision Technology Co., Ltd (603982.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 8.16 | 8.28 | 8.06 | 8.20 | 8.20 | 1,925,800 |
| Jun 20, 2024 | 8.65 | 8.70 | 8.19 | 8.22 | 8.22 | 2,814,000 |
| Jun 19, 2024 | 8.67 | 8.73 | 8.56 | 8.58 | 8.58 | 2,488,000 |
| Jun 18, 2024 | 8.37 | 8.75 | 8.21 | 8.65 | 8.65 | 3,894,489 |
| Jun 17, 2024 | 8.25 | 8.35 | 8.16 | 8.26 | 8.26 | 1,990,789 |
| Jun 14, 2024 | 8.24 | 8.36 | 8.16 | 8.28 | 8.28 | 1,922,600 |
| Jun 13, 2024 | 8.49 | 8.62 | 8.28 | 8.32 | 8.32 | 2,477,500 |
| Jun 12, 2024 | 8.32 | 8.49 | 8.24 | 8.49 | 8.49 | 2,276,600 |
| Jun 11, 2024 | 8.30 | 8.36 | 8.03 | 8.32 | 8.32 | 2,416,500 |
| Jun 07, 2024 | 8.10 | 8.34 | 8.10 | 8.34 | 8.34 | 3,769,110 |
| Jun 06, 2024 | 8.57 | 8.58 | 7.90 | 7.99 | 7.99 | 5,227,400 |
| Jun 05, 2024 | 8.74 | 8.75 | 8.50 | 8.50 | 8.50 | 2,737,700 |
| Jun 04, 2024 | 8.88 | 8.91 | 8.65 | 8.75 | 8.75 | 3,502,983 |
| Jun 03, 2024 | 9.24 | 9.30 | 8.82 | 8.92 | 8.92 | 4,954,800 |
| May 31, 2024 | 9.19 | 9.50 | 9.17 | 9.30 | 9.30 | 4,917,459 |
| May 30, 2024 | 9.00 | 9.35 | 8.97 | 9.05 | 9.05 | 6,142,800 |
| May 29, 2024 | 8.94 | 9.48 | 8.82 | 9.08 | 9.08 | 5,838,500 |
| May 28, 2024 | 9.01 | 9.08 | 8.85 | 8.88 | 8.88 | 1,999,200 |
| May 27, 2024 | 9.17 | 9.17 | 8.85 | 9.00 | 9.00 | 2,702,400 |
| May 24, 2024 | 9.15 | 9.23 | 9.03 | 9.06 | 9.06 | 2,293,400 |
| May 23, 2024 | 9.41 | 9.41 | 9.13 | 9.16 | 9.16 | 2,658,200 |
| May 22, 2024 | 9.20 | 9.44 | 9.20 | 9.42 | 9.42 | 2,197,768 |
| May 21, 2024 | 9.52 | 9.57 | 9.20 | 9.30 | 9.30 | 3,302,498 |
| May 20, 2024 | 9.74 | 9.74 | 9.46 | 9.51 | 9.51 | 3,037,700 |
| May 17, 2024 | 9.60 | 9.64 | 9.43 | 9.60 | 9.60 | 2,693,800 |
| May 16, 2024 | 9.30 | 9.64 | 9.30 | 9.52 | 9.52 | 2,533,500 |
| May 15, 2024 | 9.48 | 9.67 | 9.41 | 9.44 | 9.44 | 2,689,800 |
| May 14, 2024 | 9.56 | 9.67 | 9.52 | 9.53 | 9.53 | 3,516,843 |
| May 13, 2024 | 9.82 | 9.92 | 9.45 | 9.48 | 9.48 | 4,595,800 |
| May 10, 2024 | 10.14 | 10.25 | 9.88 | 9.93 | 9.93 | 3,771,600 |
| May 09, 2024 | 10.05 | 10.25 | 9.98 | 10.14 | 10.14 | 3,309,242 |
| May 08, 2024 | 10.26 | 10.28 | 9.96 | 10.01 | 10.01 | 3,579,353 |
| May 07, 2024 | 10.16 | 10.28 | 10.11 | 10.27 | 10.27 | 3,336,600 |
| May 06, 2024 | 10.19 | 10.33 | 10.13 | 10.16 | 10.16 | 3,439,800 |
| Apr 30, 2024 | 10.17 | 10.25 | 9.85 | 10.08 | 10.08 | 5,310,400 |
| Apr 29, 2024 | 9.43 | 10.10 | 9.43 | 10.02 | 10.02 | 6,510,100 |
| Apr 26, 2024 | 9.23 | 9.47 | 9.11 | 9.41 | 9.41 | 5,034,800 |
| Apr 25, 2024 | 8.63 | 9.27 | 8.63 | 9.15 | 9.15 | 5,234,200 |
| Apr 24, 2024 | 9.16 | 9.39 | 9.16 | 9.30 | 9.30 | 5,446,108 |
| Apr 23, 2024 | 9.16 | 9.19 | 9.02 | 9.15 | 9.15 | 3,171,583 |
| Apr 22, 2024 | 9.00 | 9.19 | 8.76 | 9.02 | 9.02 | 4,503,700 |
| Apr 19, 2024 | 9.10 | 9.28 | 8.96 | 9.05 | 9.05 | 4,001,753 |
| Apr 18, 2024 | 9.43 | 9.48 | 9.05 | 9.20 | 9.20 | 5,515,660 |
| Apr 17, 2024 | 8.60 | 9.40 | 8.60 | 9.39 | 9.39 | 7,261,502 |
| Apr 16, 2024 | 9.42 | 9.42 | 8.60 | 8.60 | 8.60 | 8,008,750 |
| Apr 15, 2024 | 10.16 | 10.55 | 9.55 | 9.55 | 9.55 | 10,548,633 |
| Apr 12, 2024 | 10.55 | 11.06 | 10.55 | 10.61 | 10.61 | 7,449,669 |
| Apr 11, 2024 | 10.70 | 11.00 | 10.56 | 10.56 | 10.56 | 5,680,998 |
| Apr 10, 2024 | 11.33 | 11.33 | 10.68 | 10.81 | 10.81 | 7,619,304 |
| Apr 09, 2024 | 11.42 | 11.53 | 11.14 | 11.33 | 11.33 | 6,204,900 |
| Apr 08, 2024 | 11.42 | 12.39 | 11.21 | 11.53 | 11.53 | 12,315,612 |
| Apr 03, 2024 | 11.80 | 11.89 | 11.33 | 11.41 | 11.41 | 5,119,390 |
| Apr 02, 2024 | 12.10 | 12.22 | 11.65 | 11.90 | 11.90 | 7,322,100 |
| Apr 01, 2024 | 11.72 | 12.50 | 11.72 | 12.09 | 12.09 | 9,511,583 |
| Mar 29, 2024 | 12.21 | 12.38 | 11.64 | 11.91 | 11.91 | 7,249,543 |
| Mar 28, 2024 | 11.55 | 12.05 | 11.42 | 11.96 | 11.96 | 12,969,943 |
| Mar 27, 2024 | 11.38 | 12.12 | 11.13 | 11.70 | 11.70 | 17,007,823 |
| Mar 26, 2024 | 11.02 | 11.30 | 10.94 | 11.27 | 11.27 | 5,729,067 |
| Mar 25, 2024 | 11.17 | 11.40 | 10.98 | 11.06 | 11.06 | 5,594,976 |
| Mar 22, 2024 | 11.77 | 11.78 | 11.27 | 11.32 | 11.32 | 7,286,600 |
| Mar 21, 2024 | 11.65 | 11.75 | 11.46 | 11.66 | 11.66 | 6,949,190 |
| Mar 20, 2024 | 11.50 | 11.75 | 11.45 | 11.62 | 11.62 | 6,577,151 |
| Mar 19, 2024 | 11.50 | 11.66 | 11.44 | 11.48 | 11.48 | 6,267,606 |
| Mar 18, 2024 | 11.46 | 11.67 | 11.46 | 11.57 | 11.57 | 8,858,078 |
| Mar 15, 2024 | 11.26 | 11.43 | 11.12 | 11.40 | 11.40 | 8,674,630 |
| Mar 14, 2024 | 11.53 | 11.59 | 11.02 | 11.30 | 11.30 | 13,568,766 |
| Mar 13, 2024 | 11.76 | 12.40 | 11.51 | 11.59 | 11.59 | 26,890,187 |
| Mar 12, 2024 | 10.54 | 11.52 | 10.52 | 11.52 | 11.52 | 8,828,836 |
| Mar 11, 2024 | 10.06 | 10.48 | 9.96 | 10.47 | 10.47 | 5,620,507 |
| Mar 08, 2024 | 10.07 | 10.21 | 9.87 | 10.05 | 10.05 | 3,454,900 |
| Mar 07, 2024 | 10.29 | 10.37 | 10.03 | 10.06 | 10.06 | 4,445,870 |
| Mar 06, 2024 | 10.12 | 10.33 | 9.99 | 10.19 | 10.19 | 4,016,700 |
| Mar 05, 2024 | 10.30 | 10.42 | 9.98 | 10.15 | 10.15 | 5,095,400 |
| Mar 04, 2024 | 10.42 | 10.59 | 10.08 | 10.30 | 10.30 | 4,967,399 |
| Mar 01, 2024 | 10.40 | 10.57 | 10.28 | 10.52 | 10.52 | 4,819,556 |
| Feb 29, 2024 | 9.82 | 10.31 | 9.68 | 10.31 | 10.31 | 6,810,323 |
| Feb 28, 2024 | 10.99 | 11.37 | 9.92 | 9.92 | 9.92 | 11,414,445 |
| Feb 27, 2024 | 10.50 | 11.00 | 10.45 | 11.00 | 11.00 | 6,202,060 |
| Feb 26, 2024 | 10.57 | 10.85 | 10.30 | 10.56 | 10.56 | 7,417,910 |
| Feb 23, 2024 | 9.92 | 10.32 | 9.86 | 10.28 | 10.28 | 6,128,760 |
| Feb 22, 2024 | 9.47 | 9.95 | 9.47 | 9.90 | 9.90 | 6,637,560 |
| Feb 21, 2024 | 9.38 | 10.09 | 9.28 | 9.62 | 9.62 | 7,119,327 |
| Feb 20, 2024 | 9.24 | 9.52 | 9.03 | 9.44 | 9.44 | 4,507,593 |
| Feb 19, 2024 | 9.15 | 9.38 | 9.02 | 9.16 | 9.16 | 6,544,630 |
| Feb 08, 2024 | 8.13 | 8.89 | 8.01 | 8.89 | 8.89 | 7,898,330 |
| Feb 07, 2024 | 8.47 | 8.70 | 8.09 | 8.13 | 8.13 | 7,242,288 |
| Feb 06, 2024 | 8.33 | 8.85 | 7.70 | 8.47 | 8.47 | 9,244,696 |
| Feb 05, 2024 | 9.42 | 9.42 | 8.54 | 8.54 | 8.54 | 7,464,097 |
| Feb 02, 2024 | 10.23 | 10.46 | 9.20 | 9.49 | 9.49 | 5,774,100 |
| Feb 01, 2024 | 10.13 | 10.47 | 10.03 | 10.22 | 10.22 | 3,393,400 |
| Jan 31, 2024 | 11.12 | 11.30 | 10.29 | 10.31 | 10.31 | 5,090,800 |
| Jan 30, 2024 | 11.38 | 11.60 | 11.09 | 11.10 | 11.10 | 2,562,596 |
| Jan 29, 2024 | 12.01 | 12.09 | 11.39 | 11.39 | 11.39 | 2,969,800 |
| Jan 26, 2024 | 11.95 | 12.03 | 11.77 | 11.84 | 11.84 | 2,990,900 |
| Jan 25, 2024 | 11.49 | 11.92 | 11.40 | 11.89 | 11.89 | 4,196,315 |
| Jan 24, 2024 | 11.53 | 11.73 | 11.10 | 11.52 | 11.52 | 4,460,674 |
| Jan 23, 2024 | 11.50 | 11.70 | 11.40 | 11.54 | 11.54 | 3,371,496 |
| Jan 22, 2024 | 12.39 | 12.48 | 11.45 | 11.60 | 11.60 | 4,293,147 |
| Jan 19, 2024 | 12.67 | 12.75 | 12.40 | 12.40 | 12.40 | 2,203,563 |
| Jan 18, 2024 | 12.71 | 12.82 | 12.26 | 12.67 | 12.67 | 4,109,201 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.