Skip to main content
Anhui Coreach Technology Co.,Ltd (SHE:002983)
China flag China · Delayed Price · Currency is CNY
23.03
-0.34 (-1.45%)
Apr 30, 2026, 11:54 AM CST

SHE:002983 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.0923.5923.0023.3723.370.95%2,079,120
Apr 28, 202624.1224.1223.0023.1523.15-4.06%3,161,611
Apr 27, 202623.9024.1823.5624.1324.131.90%2,565,388
Apr 24, 202623.7624.0123.4223.6823.68-0.50%2,020,957
Apr 23, 202624.5924.6023.7323.8023.80-3.76%3,283,617
Apr 22, 202624.0124.8723.5324.7324.73-1.75%5,872,684
Apr 21, 202624.7625.2024.4025.1725.171.66%3,215,474
Apr 20, 202624.6324.9624.4624.7624.760.41%2,231,197
Apr 17, 202623.8524.7523.8124.6624.662.75%2,933,830
Apr 16, 202623.7924.0623.5224.0024.000.97%2,011,238
Apr 15, 202624.1024.1723.6723.7723.77-1.33%1,918,412
Apr 14, 202624.1924.2423.7524.0924.091.35%2,939,519
Apr 13, 202624.0224.5823.7023.7723.77-2.30%3,253,662
Apr 10, 202623.5325.2823.4524.3324.334.42%4,378,319
Apr 9, 202623.0023.4922.8023.3023.300.73%2,084,126
Apr 8, 202622.2023.1522.2023.1323.136.05%3,212,173
Apr 7, 202621.8221.9921.6021.8121.810.65%1,442,600
Apr 3, 202621.9722.2721.6521.6721.67-1.37%1,552,698
Apr 2, 202622.1022.3521.7421.9721.97-0.90%1,792,174
Apr 1, 202622.1022.2721.8822.1722.172.35%1,858,000
Mar 31, 202622.4522.4921.6521.6621.66-3.30%2,434,600
Mar 30, 202622.4822.4921.9022.4022.40-0.84%1,946,522
Mar 27, 202622.1722.6322.0222.5922.590.76%1,904,673
Mar 26, 202623.0523.2622.2822.4222.42-3.65%2,567,809
Mar 25, 202623.1623.6323.0223.2723.271.09%2,710,936
Mar 24, 202623.1223.1222.2823.0223.024.26%3,107,070
Mar 23, 202623.5223.6322.0022.0822.08-7.81%4,285,252
Mar 20, 202624.7025.0323.9523.9523.95-2.09%3,222,941
Mar 19, 202625.0225.1824.3124.4624.46-3.40%3,239,960
Mar 18, 202625.1425.4924.8025.3225.320.72%3,724,112
Mar 17, 202625.6325.9625.1425.1425.14-0.83%4,208,320
Mar 16, 202625.6025.6324.9625.3525.35-1.09%3,299,695
Mar 13, 202625.4426.0525.4125.6325.630.31%4,479,168
Mar 12, 202625.8126.0725.3925.5525.55-1.66%3,780,613
Mar 11, 202625.8026.1025.6125.9825.980.31%4,877,464
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