Skip to main content
Nanjing Chervon Auto Precision Technology Co., Ltd (SHA:603982)
China flag China · Delayed Price · Currency is CNY
7.60
+0.03 (0.40%)
Apr 30, 2026, 3:00 PM CST

SHA:603982 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20267.547.627.477.60-0.40%4,128,126
Apr 29, 20267.467.637.377.577.571.88%11,640,440
Apr 28, 20267.407.627.357.437.43-0.80%13,433,200
Apr 27, 20267.617.687.027.497.49-3.97%24,854,660
Apr 24, 20267.627.837.627.807.801.69%4,705,038
Apr 23, 20267.827.827.657.677.67-1.67%5,441,100
Apr 22, 20267.797.837.767.807.80-0.51%3,810,120
Apr 21, 20267.877.907.767.847.84-0.25%4,835,953
Apr 20, 20267.857.937.787.867.860.51%6,113,600
Apr 17, 20267.907.907.697.827.82-0.64%6,971,416
Apr 16, 20267.737.897.737.877.872.47%7,213,554
Apr 15, 20267.877.887.677.687.68-1.16%4,734,600
Apr 14, 20267.887.887.717.777.77-0.77%4,772,739
Apr 13, 20267.787.857.717.837.830.13%4,874,726
Apr 10, 20267.697.947.697.827.822.09%5,825,600
Apr 9, 20267.787.807.657.667.66-1.79%5,002,700
Apr 8, 20267.707.817.667.807.803.45%6,588,508
Apr 7, 20267.387.607.377.547.541.75%6,614,370
Apr 3, 20267.717.767.417.417.41-3.26%6,167,647
Apr 2, 20267.827.937.637.667.66-2.05%8,095,977
Apr 1, 20267.877.907.737.827.821.03%4,841,701
Mar 31, 20267.867.967.707.747.74-1.28%5,031,240
Mar 30, 20267.707.847.667.847.840.51%4,873,670
Mar 27, 20267.677.817.617.807.801.56%4,584,100
Mar 26, 20267.827.977.637.687.68-1.79%5,881,479
Mar 25, 20267.677.867.657.827.821.96%6,774,600
Mar 24, 20267.557.677.327.677.675.50%9,072,833
Mar 23, 20267.677.737.247.277.27-6.44%10,272,590
Mar 20, 20268.008.117.777.777.77-3.12%6,964,503
Mar 19, 20268.178.248.008.028.02-2.91%5,248,026
Mar 18, 20268.198.268.088.268.261.10%5,227,079
Mar 17, 20268.258.358.158.178.17-1.21%4,979,050
Mar 16, 20268.198.278.178.278.270.73%4,002,711
Mar 13, 20268.188.348.168.218.21-4,825,120
Mar 12, 20268.318.368.198.218.21-1.20%5,591,400
Mar 11, 20268.408.428.288.318.31-1.07%5,364,847
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