Skip to main content
Nanjing Chervon Auto Precision Technology Co., Ltd (SHA:603982)
China flag China · Delayed Price · Currency is CNY
8.33
-0.07 (-0.83%)
Mar 11, 2026, 1:15 PM CST

SHA:603982 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 20268.408.428.348.35--0.60%3,176,200
Mar 10, 20268.188.428.188.408.403.32%7,010,870
Mar 9, 20268.208.208.068.138.13-1.69%7,054,972
Mar 6, 20268.088.298.058.278.272.10%7,146,024
Mar 5, 20268.048.218.018.108.102.40%9,040,822
Mar 4, 20268.128.177.867.917.91-3.18%10,714,230
Mar 3, 20268.398.508.158.178.17-2.27%10,049,090
Mar 2, 20268.618.678.318.368.36-4.02%10,788,810
Feb 27, 20268.798.838.668.718.71-0.68%5,723,833
Feb 26, 20268.918.938.718.778.77-1.57%7,040,699
Feb 25, 20269.009.078.888.918.91-0.78%6,404,362
Feb 24, 20268.929.008.908.988.981.24%8,984,616
Feb 13, 20268.888.958.808.878.87-0.22%5,030,772
Feb 12, 20268.978.978.808.898.89-0.56%5,842,295
Feb 11, 20268.948.988.898.948.94-5,023,897
Feb 10, 20268.969.028.888.948.94-0.22%6,226,994
Feb 9, 20268.828.988.778.968.962.75%7,009,078
Feb 6, 20268.538.788.498.728.721.75%6,702,455
Feb 5, 20268.638.698.548.578.57-0.35%5,950,200
Feb 4, 20268.488.628.428.608.601.53%6,245,944
Feb 3, 20268.408.508.338.478.471.93%6,246,062
Feb 2, 20268.448.558.308.318.31-1.77%7,027,900
Jan 30, 20268.478.578.328.468.46-8,144,136
Jan 29, 20268.608.688.438.468.46-1.63%6,762,015
Jan 28, 20268.878.898.588.608.60-2.93%7,404,552
Jan 27, 20268.908.928.618.868.86-0.45%7,001,011
Jan 26, 20269.119.158.768.908.90-1.77%9,369,564
Jan 23, 20268.949.068.899.069.061.80%7,747,227
Jan 22, 20268.808.938.778.908.901.14%5,609,352
Jan 21, 20268.728.828.648.808.800.46%6,348,637
Jan 20, 20268.748.838.658.768.760.11%6,968,500
Jan 19, 20268.648.808.608.758.751.27%6,340,743
Jan 16, 20268.698.728.598.648.64-0.12%6,320,409
Jan 15, 20268.608.708.558.658.650.58%5,182,142
Jan 14, 20268.658.778.508.608.60-0.46%8,409,555
Jan 13, 20268.678.858.568.648.640.12%9,964,057
Jan 12, 20268.598.668.468.638.631.77%7,744,523
Jan 9, 20268.488.618.408.488.48-5,764,295
Jan 8, 20268.338.518.338.488.481.19%5,560,941
Jan 7, 20268.588.588.358.388.38-1.87%6,480,857
Jan 6, 20268.438.588.408.548.541.67%6,286,227
Jan 5, 20268.398.438.318.408.400.36%6,454,592
Dec 31, 20258.518.558.258.378.37-0.83%6,499,380
Dec 30, 20258.498.538.348.448.44-0.59%4,518,100
Dec 29, 20258.448.578.438.498.490.24%4,583,793
Dec 26, 20258.558.638.438.478.47-0.82%5,332,195
Dec 25, 20258.378.568.348.548.541.79%4,999,583
Dec 24, 20258.338.418.298.398.391.08%4,756,479
Dec 23, 20258.448.508.288.308.30-1.78%6,477,280
Dec 22, 20258.528.588.448.458.45-0.24%6,112,700
Dec 19, 20258.328.508.268.478.472.42%7,245,403
Dec 18, 20258.148.348.118.278.270.85%7,248,663
Dec 17, 20258.248.358.058.208.200.24%8,445,791
Dec 16, 20258.178.378.088.188.18-8,585,850
Dec 15, 20258.158.258.068.188.18-0.12%5,329,206
Dec 12, 20258.368.428.188.198.19-1.80%6,655,636
Dec 11, 20258.638.648.348.348.34-3.02%7,687,600
Dec 10, 20258.638.688.548.608.60-0.35%5,165,694
Dec 9, 20258.718.768.618.638.63-1.48%4,746,300
Dec 8, 20258.778.928.738.768.760.34%4,845,276
Dec 5, 20258.648.768.528.738.731.04%5,489,600
Dec 4, 20258.798.878.598.648.64-1.48%5,685,161
Dec 3, 20258.888.958.728.778.77-1.02%4,789,787
Dec 2, 20258.908.948.798.868.86-1.01%5,037,006
Dec 1, 20258.849.088.798.958.951.82%8,643,069
Nov 28, 20258.608.808.568.798.791.97%6,563,442
Nov 27, 20258.598.708.518.628.620.47%5,554,027
Nov 26, 20258.578.768.548.588.58-8,175,300
Nov 25, 20258.648.708.588.588.58-7,891,161
Nov 24, 20258.688.818.488.588.58-0.46%9,372,410
Nov 21, 20259.039.138.618.628.62-5.07%11,317,241
Nov 20, 20259.289.329.039.089.08-1.73%6,889,245
Nov 19, 20259.459.509.169.249.24-2.22%7,383,749
Nov 18, 20259.589.609.409.459.45-1.56%5,550,845
Nov 17, 20259.559.619.449.609.600.10%7,077,527
Nov 14, 20259.449.659.449.599.590.95%6,719,851
Nov 13, 20259.469.559.369.509.500.42%5,320,394
Nov 12, 20259.519.559.409.469.46-0.63%5,929,332
Nov 11, 20259.519.559.459.529.520.42%5,909,236
Nov 10, 20259.419.519.369.489.480.85%6,684,921
Nov 7, 20259.529.549.389.409.40-1.36%6,118,370
Nov 6, 20259.519.569.419.539.530.21%6,829,431
Nov 5, 20259.349.559.289.519.511.28%8,455,604
Nov 4, 20259.439.509.339.399.39-0.21%7,109,978
Nov 3, 20259.429.469.329.419.41-0.21%9,853,984
Oct 31, 20259.089.509.049.439.434.78%16,549,210
Oct 30, 20259.059.108.949.009.00-0.55%5,276,429
Oct 29, 20259.059.088.949.059.05-0.33%5,835,294
Oct 28, 20259.069.199.019.089.080.78%6,696,101
Oct 27, 20259.089.128.949.019.01-0.22%6,326,081
Oct 24, 20259.099.309.039.039.030.56%7,961,926
Oct 23, 20258.978.998.858.988.980.11%4,240,213
Oct 22, 20259.009.108.918.978.97-0.66%4,787,713
Oct 21, 20258.809.038.759.039.032.38%6,328,759
Oct 20, 20258.698.848.698.828.822.32%7,551,409
Oct 17, 20259.009.008.608.628.62-4.01%10,657,090
Oct 16, 20259.179.178.948.988.98-2.07%8,618,279
Oct 15, 20258.969.188.969.179.172.57%9,722,384
Oct 14, 20259.189.328.938.948.94-2.40%12,482,790
Oct 13, 20259.249.248.959.169.16-2.86%11,329,220