Skip to main content
Anhui Coreach Technology Co.,Ltd (SHE:002983)
China flag China · Delayed Price · Currency is CNY
25.90
+0.60 (2.37%)
At close: Mar 10, 2026

SHE:002983 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202625.7026.1025.2325.9025.902.37%5,942,531
Mar 9, 202624.7725.4024.5825.3025.300.24%5,135,898
Mar 6, 202625.1525.4024.5625.2425.24-0.67%8,721,882
Mar 5, 202624.1025.4123.7925.4125.4110.00%4,476,129
Mar 4, 202623.1223.5122.9623.1023.10-1.07%3,099,131
Mar 3, 202624.2724.5523.3423.3523.35-3.79%4,737,835
Mar 2, 202624.3024.8523.9624.2724.27-2.57%5,109,487
Feb 27, 202625.7225.7224.7924.9124.91-4.08%6,985,633
Feb 26, 202625.5226.1925.4025.9725.971.92%6,333,138
Feb 25, 202625.4525.5525.0625.4825.480.12%4,963,166
Feb 24, 202625.5825.7525.3225.4525.450.83%3,317,055
Feb 13, 202625.3025.6425.1325.2425.24-1.14%3,619,661
Feb 12, 202625.5625.7725.3325.5325.530.12%4,735,887
Feb 11, 202626.3026.3925.4325.5025.50-2.93%9,031,409
Feb 10, 202627.1227.4226.1126.2726.27-5.20%10,831,309
Feb 9, 202626.4927.9726.2627.7127.714.61%12,025,166
Feb 6, 202626.0527.0025.8026.4926.491.18%11,283,008
Feb 5, 202626.0027.0025.8626.1826.180.54%12,321,840
Feb 4, 202626.0026.6825.8026.0426.04-0.91%13,242,656
Feb 3, 202624.5526.9624.3126.2826.287.22%21,040,380
Feb 2, 202624.6025.0024.3124.5124.51-0.89%7,181,193
Jan 30, 202623.4125.5022.8624.7324.735.41%10,332,319
Jan 29, 202623.9124.3823.4123.4623.46-2.49%6,376,647
Jan 28, 202624.4124.6023.7224.0624.06-2.39%6,979,073
Jan 27, 202623.4024.6822.6224.6524.654.80%9,860,939
Jan 26, 202624.3324.3623.2623.5223.52-2.81%6,108,332
Jan 23, 202623.8824.2123.5824.2024.201.34%5,924,411
Jan 22, 202623.8223.8823.3623.8823.880.59%4,921,202
Jan 21, 202623.0123.8022.9623.7423.742.50%6,276,310
Jan 20, 202623.3123.6022.9723.1623.16-1.11%4,966,873
Jan 19, 202623.6023.7023.2423.4223.42-0.38%4,433,778
Jan 16, 202623.3923.5823.0623.5123.510.86%5,051,522
Jan 15, 202623.2123.4723.0223.3123.16-0.64%3,864,839
Jan 14, 202623.2324.1423.0223.4623.311.12%6,866,572
Jan 13, 202623.7523.7523.1523.2023.05-2.52%5,677,647
Jan 12, 202623.9223.9323.3223.8023.650.34%6,369,493
Jan 9, 202623.6923.8023.2523.7223.57-7,257,215
Jan 8, 202623.4023.9523.2023.7223.571.11%7,957,360
Jan 7, 202623.3423.6323.2523.4623.310.09%7,511,911
Jan 6, 202623.5123.6623.2423.4423.29-0.04%8,022,032
Jan 5, 202623.2023.6223.0723.4523.302.18%12,655,600
Dec 31, 202522.6923.6222.2322.9522.802.68%9,661,187
Dec 30, 202522.0222.6922.0222.3522.210.72%5,612,756
Dec 29, 202522.3422.3421.8522.1922.05-1.68%6,437,760
Dec 26, 202523.1823.1822.4022.5722.42-3.42%9,523,707
Dec 25, 202522.6323.3722.4823.3723.223.50%11,355,360
Dec 24, 202522.5722.7622.3322.5822.43-0.27%6,059,078
Dec 23, 202522.7722.7722.3522.6422.49-0.83%7,438,627
Dec 22, 202521.9722.8721.9422.8322.683.68%10,867,080
Dec 19, 202521.8822.1921.6722.0221.880.55%6,011,674
Dec 18, 202522.1022.4121.8621.9021.76-2.28%6,056,732
Dec 17, 202521.9922.4121.6622.4122.271.31%6,520,944
Dec 16, 202522.5522.5521.9522.1221.98-1.86%5,157,004
Dec 15, 202522.4622.9422.1122.5422.39-0.66%7,678,634
Dec 12, 202521.6223.1821.4522.6922.544.85%14,886,140
Dec 11, 202522.1422.2521.6221.6421.50-2.52%6,729,109
Dec 10, 202522.3922.5021.9222.2022.06-1.55%7,873,426
Dec 9, 202522.4122.8822.3022.5522.40-0.22%11,042,130
Dec 8, 202521.8523.2321.5522.6022.452.40%18,357,330
Dec 5, 202521.9022.4021.6022.0721.930.50%13,969,640
Dec 4, 202522.5723.0821.8821.9621.82-5.75%19,717,980
Dec 3, 202523.8024.8822.7023.3023.15-7.10%30,924,010
Dec 2, 202526.2426.2424.5125.0824.925.16%39,509,970
Dec 1, 202522.2223.8521.7323.8523.7010.01%18,211,270
Nov 28, 202519.7121.6819.6121.6821.549.99%6,049,338
Nov 27, 202519.4219.9219.4219.7119.581.49%1,382,943
Nov 26, 202519.6819.8319.4219.4219.30-0.66%1,311,000
Nov 25, 202519.5019.8819.5019.5519.420.26%1,385,656
Nov 24, 202519.0519.5519.0519.5019.372.47%1,787,362
Nov 21, 202519.7019.8618.9119.0318.91-4.37%2,607,048
Nov 20, 202519.9120.1219.8419.9019.77-1,544,230
Nov 19, 202520.2820.4019.8319.9019.77-2.40%2,141,611
Nov 18, 202520.3020.4020.0920.3920.260.25%1,521,072
Nov 17, 202520.4520.5520.2120.3420.21-1.02%1,482,506
Nov 14, 202520.6020.7920.3120.5520.42-0.24%1,761,634
Nov 13, 202520.3020.6820.3020.6020.470.73%1,848,032
Nov 12, 202520.9020.9020.4520.4520.32-2.06%1,782,503
Nov 11, 202520.8321.2220.8320.8820.750.14%2,468,592
Nov 10, 202520.7620.9420.7220.8520.720.43%1,785,888
Nov 7, 202520.6120.7820.5320.7620.630.14%1,678,985
Nov 6, 202520.6020.7320.3820.7320.600.88%1,759,721
Nov 5, 202520.3820.6220.2720.5520.420.54%1,865,395
Nov 4, 202520.4920.5720.3020.4420.31-0.24%1,463,826
Nov 3, 202520.5820.6020.2420.4920.36-0.19%1,834,846
Oct 31, 202520.4420.6620.3620.5320.400.74%1,485,730
Oct 30, 202520.6320.6320.2520.3820.25-1.26%1,951,199
Oct 29, 202520.9321.0020.4820.6420.51-1.39%2,060,394
Oct 28, 202520.8520.9420.7120.9320.800.29%1,545,372
Oct 27, 202520.9121.0520.5420.8720.74-0.14%2,374,986
Oct 24, 202520.5920.9420.5820.9020.771.55%2,067,012
Oct 23, 202520.5020.6020.2320.5820.450.39%1,398,924
Oct 22, 202520.6120.6820.4020.5020.37-0.53%1,452,672
Oct 21, 202520.3120.7020.2520.6120.481.78%1,837,675
Oct 20, 202520.2820.3920.1020.2520.121.61%1,364,795
Oct 17, 202520.4520.5319.9119.9319.80-2.83%1,916,690
Oct 16, 202520.3020.6920.2520.5120.380.54%2,080,288
Oct 15, 202520.2020.4819.9820.4020.270.99%1,812,601
Oct 14, 202520.4820.6920.1320.2020.07-1.32%2,354,402
Oct 13, 202519.9020.4919.4020.4720.34-0.82%2,832,938
Oct 10, 202520.9020.9020.5120.6420.51-1.15%2,674,376