UK markets closed

Nanjing Chervon Auto Precision Technology Co., Ltd (603982.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
9.41+0.26 (+2.84%)
At close: 03:00PM CST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20249.239.479.119.419.415,034,800
25 Apr 20248.639.278.639.159.155,234,200
24 Apr 20249.169.399.169.309.305,446,108
23 Apr 20249.169.199.029.159.153,171,583
22 Apr 20249.009.198.769.029.024,503,700
19 Apr 20249.109.288.969.059.054,001,753
18 Apr 20249.439.489.059.209.205,515,660
17 Apr 20248.609.408.609.399.397,261,502
16 Apr 20249.429.428.608.608.608,008,750
15 Apr 202410.1610.559.559.559.5510,548,633
12 Apr 202410.5511.0610.5510.6110.617,449,669
11 Apr 202410.7011.0010.5610.5610.565,680,998
10 Apr 202411.3311.3310.6810.8110.817,619,304
09 Apr 202411.4211.5311.1411.3311.336,204,900
08 Apr 202411.4212.3911.2111.5311.5312,315,612
03 Apr 202411.8011.8911.3311.4111.415,119,390
02 Apr 202412.1012.2211.6511.9011.907,322,100
01 Apr 202411.7212.5011.7212.0912.099,511,583
29 Mar 202412.2112.3811.6411.9111.917,249,543
28 Mar 202411.5512.0511.4211.9611.9612,969,943
27 Mar 202411.3812.1211.1311.7011.7017,007,823
26 Mar 202411.0211.3010.9411.2711.275,729,067
25 Mar 202411.1711.4010.9811.0611.065,594,976
22 Mar 202411.7711.7811.2711.3211.327,286,600
21 Mar 202411.6511.7511.4611.6611.666,949,190
20 Mar 202411.5011.7511.4511.6211.626,577,151
19 Mar 202411.5011.6611.4411.4811.486,267,606
18 Mar 202411.4611.6711.4611.5711.578,858,078
15 Mar 202411.2611.4311.1211.4011.408,674,630
14 Mar 202411.5311.5911.0211.3011.3013,568,766
13 Mar 202411.7612.4011.5111.5911.5926,890,187
12 Mar 202410.5411.5210.5211.5211.528,828,836
11 Mar 202410.0610.489.9610.4710.475,620,507
08 Mar 202410.0710.219.8710.0510.053,454,900
07 Mar 202410.2910.3710.0310.0610.064,445,870
06 Mar 202410.1210.339.9910.1910.194,016,700
05 Mar 202410.3010.429.9810.1510.155,095,400
04 Mar 202410.4210.5910.0810.3010.304,967,399
01 Mar 202410.4010.5710.2810.5210.524,819,556
29 Feb 20249.8210.319.6810.3110.316,810,323
28 Feb 202410.9911.379.929.929.9211,414,445
27 Feb 202410.5011.0010.4511.0011.006,202,060
26 Feb 202410.5710.8510.3010.5610.567,417,910
23 Feb 20249.9210.329.8610.2810.286,128,760
22 Feb 20249.479.959.479.909.906,637,560
21 Feb 20249.3810.099.289.629.627,119,327
20 Feb 20249.249.529.039.449.444,507,593
19 Feb 20249.159.389.029.169.166,544,630
08 Feb 20248.138.898.018.898.897,898,330
07 Feb 20248.478.708.098.138.137,242,288
06 Feb 20248.338.857.708.478.479,244,696
05 Feb 20249.429.428.548.548.547,464,097
02 Feb 202410.2310.469.209.499.495,774,100
01 Feb 202410.1310.4710.0310.2210.223,393,400
31 Jan 202411.1211.3010.2910.3110.315,090,800
30 Jan 202411.3811.6011.0911.1011.102,562,596
29 Jan 202412.0112.0911.3911.3911.392,969,800
26 Jan 202411.9512.0311.7711.8411.842,990,900
25 Jan 202411.4911.9211.4011.8911.894,196,315
24 Jan 202411.5311.7311.1011.5211.524,460,674
23 Jan 202411.5011.7011.4011.5411.543,371,496
22 Jan 202412.3912.4811.4511.6011.604,293,147
19 Jan 202412.6712.7512.4012.4012.402,203,563
18 Jan 202412.7112.8212.2612.6712.674,109,201
17 Jan 202413.1913.2512.7212.7412.744,283,675
16 Jan 202413.4513.4513.0113.2713.273,742,875
15 Jan 202413.5613.5813.3113.4613.462,031,440
12 Jan 202413.5513.7013.4913.5313.532,250,774
11 Jan 202413.3713.6013.3013.5913.592,718,500
10 Jan 202413.4013.4913.1513.3413.342,241,890
09 Jan 202413.4113.6513.3613.4413.442,554,124
08 Jan 202413.7113.7113.4013.4013.402,941,600
05 Jan 202414.0014.1713.6513.7113.713,458,460
04 Jan 202414.1714.2213.9914.0214.022,446,469
03 Jan 202414.4014.4014.0614.1714.173,461,000
02 Jan 202414.4314.5214.2614.4014.403,199,953
29 Dec 202314.2114.4914.2114.4114.413,643,582
28 Dec 202314.0314.4313.8014.3014.304,737,731
27 Dec 202314.0014.1613.9214.0514.052,485,443
26 Dec 202314.4214.5013.9714.0314.033,523,900
25 Dec 202314.2514.6814.2514.4614.463,391,463
22 Dec 202314.7014.7814.2814.2814.284,761,674
21 Dec 202314.4214.7614.3514.7014.705,122,500
20 Dec 202314.5814.8114.5214.5614.563,983,775
19 Dec 202314.7314.8114.4514.6014.604,433,765
18 Dec 202314.8615.0714.5714.8014.804,334,135
15 Dec 202315.3515.4514.7714.8614.867,684,624
14 Dec 202315.8816.0015.2615.3315.337,360,166
13 Dec 202315.9816.0915.8015.9015.905,725,016
12 Dec 202316.0916.2115.9216.0216.025,508,355
11 Dec 202316.0416.2615.6516.2016.207,989,608
08 Dec 202316.6616.8015.9716.0016.0012,349,331
07 Dec 202316.8417.1916.4216.6416.6418,017,202
06 Dec 202316.0617.6715.7916.8416.8427,761,395
05 Dec 202316.8016.9416.0416.0616.0612,546,714
04 Dec 202316.7917.2516.5916.7916.7916,728,759
01 Dec 202316.5417.4216.0116.8816.8823,990,870
30 Nov 202316.1416.8715.6116.5816.5819,006,422
29 Nov 202316.2416.6016.0516.1416.148,424,068
28 Nov 202315.5216.2315.5116.2016.208,391,151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...