Nanjing Chervon Auto Precision Technology Co

603982
🏛️ china →
9.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.63 9.70 9.62 9.70 727.0K
09:35 9.70 9.73 9.68 9.72 495.8K
09:40 9.72 9.76 9.71 9.71 870.0K
09:45 9.71 9.71 9.68 9.70 194.2K
09:50 9.69 9.75 9.69 9.75 384.8K
09:55 9.74 9.75 9.72 9.75 247.5K
10:00 9.75 9.75 9.71 9.71 271.3K
10:05 9.72 9.72 9.66 9.68 263.8K
10:10 9.67 9.68 9.65 9.67 228.4K
10:15 9.65 9.67 9.63 9.64 221.6K
10:20 9.64 9.67 9.63 9.66 264.6K
10:25 9.66 9.69 9.66 9.68 124.9K
10:30 9.68 9.71 9.67 9.71 188.2K
10:35 9.71 9.71 9.69 9.70 117.6K
10:40 9.70 9.70 9.68 9.70 146.4K
10:45 9.70 9.71 9.67 9.67 103.1K
10:50 9.68 9.69 9.66 9.67 173.0K
10:55 9.67 9.67 9.64 9.65 81.7K
11:00 9.65 9.65 9.63 9.64 120.9K
11:05 9.64 9.64 9.62 9.63 132.0K
11:10 9.63 9.63 9.60 9.60 274.3K
11:15 9.60 9.61 9.59 9.60 231.4K
11:20 9.60 9.60 9.58 9.59 158.6K
11:25 9.59 9.60 9.58 9.58 166.7K
13:00 9.58 9.59 9.54 9.54 280.7K
13:05 9.55 9.56 9.50 9.50 719.5K
13:10 9.50 9.50 9.48 9.49 439.5K
13:15 9.48 9.53 9.48 9.53 268.0K
13:20 9.52 9.54 9.51 9.53 139.4K
13:25 9.52 9.53 9.51 9.52 235.6K
13:30 9.52 9.54 9.50 9.54 365.1K
13:35 9.53 9.55 9.53 9.54 57.6K
13:40 9.54 9.55 9.54 9.55 60.6K
13:45 9.55 9.56 9.54 9.55 63.7K
13:50 9.54 9.55 9.53 9.53 63.2K
13:55 9.53 9.56 9.52 9.55 59.1K
14:00 9.55 9.56 9.52 9.52 100.2K
14:05 9.52 9.54 9.51 9.51 113.6K
14:10 9.52 9.53 9.51 9.52 106.3K
14:15 9.51 9.53 9.51 9.52 177.8K
14:20 9.53 9.53 9.52 9.52 85.7K
14:25 9.53 9.54 9.52 9.54 110.2K
14:30 9.54 9.56 9.54 9.56 164.1K
14:35 9.56 9.56 9.54 9.55 107.7K
14:40 9.54 9.55 9.54 9.54 66.8K
14:45 9.55 9.55 9.52 9.52 311.9K
14:50 9.52 9.53 9.51 9.52 265.3K
14:55 9.51 9.52 9.50 9.51 112.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9.45 9.85 9.39 9.57 13.7M
2025-09-25 9.63 9.76 9.48 9.50 10.7M
2025-09-24 9.59 9.73 9.46 9.62 11.4M
2025-09-23 9.51 9.75 9.25 9.69 19.9M
2025-09-22 9.60 9.76 9.45 9.51 7.6M
2025-09-19 9.76 9.76 9.46 9.59 13.3M
2025-09-18 9.88 10.06 9.60 9.73 19.8M
2025-09-17 9.98 10.18 9.90 9.92 17.6M
2025-09-16 9.96 10.06 9.78 10.06 17.9M
2025-09-15 9.83 10.08 9.76 9.91 20.7M
2025-09-12 9.76 9.93 9.71 9.79 12.8M
2025-09-11 9.74 9.76 9.59 9.75 13.8M
2025-09-10 9.68 9.90 9.62 9.75 15.8M
2025-09-09 9.68 9.80 9.58 9.68 18.8M
2025-09-08 9.26 9.80 9.26 9.71 30.1M
2025-09-05 9.06 9.24 8.97 9.24 11.2M
2025-09-04 9.15 9.25 8.94 9.06 12.5M
2025-09-03 9.20 9.44 9.02 9.06 13.2M
2025-09-02 9.09 9.23 8.85 9.20 14.8M
2025-09-01 9.17 9.20 9.00 9.05 11.6M
2025-08-29 8.88 9.49 8.83 9.16 15.7M
2025-08-28 9.13 9.24 8.68 8.96 17.4M
2025-08-27 9.45 9.47 9.10 9.10 16.1M
2025-08-26 9.37 9.54 9.27 9.46 12.0M
2025-08-25 9.41 9.45 9.32 9.37 12.0M
2025-08-22 9.48 9.49 9.33 9.40 9.0M
2025-08-21 9.58 9.63 9.37 9.43 12.1M
2025-08-20 9.42 9.50 9.34 9.50 11.6M
2025-08-19 9.29 9.44 9.19 9.43 14.7M
2025-08-18 9.25 9.35 9.24 9.27 11.1M
2025-08-15 9.08 9.28 9.05 9.22 10.0M
2025-08-14 9.34 9.35 9.05 9.05 13.5M
2025-08-13 9.34 9.38 9.28 9.33 8.4M
2025-08-12 9.43 9.43 9.28 9.31 9.1M
2025-08-11 9.28 9.44 9.28 9.43 10.9M
2025-08-08 9.34 9.35 9.20 9.28 8.4M
2025-08-07 9.45 9.45 9.33 9.35 9.4M
2025-08-06 9.47 9.47 9.31 9.41 12.8M
2025-08-05 9.34 9.48 9.27 9.47 19.9M
2025-08-04 9.08 9.21 9.01 9.21 9.1M
2025-08-01 9.11 9.18 9.06 9.11 6.2M
2025-07-31 9.09 9.23 9.06 9.09 10.1M
2025-07-30 9.29 9.30 9.07 9.14 11.6M
2025-07-29 9.33 9.33 9.14 9.27 11.8M
2025-07-28 9.25 9.42 9.23 9.30 12.5M
2025-07-25 9.27 9.33 9.17 9.21 11.3M
2025-07-24 9.20 9.33 9.18 9.26 13.9M
2025-07-23 9.24 9.37 9.20 9.21 11.4M
2025-07-22 9.48 9.52 9.26 9.27 18.4M
2025-07-21 9.48 9.53 9.40 9.51 11.9M
2025-07-18 9.69 9.70 9.46 9.51 12.9M
2025-07-17 9.76 9.76 9.60 9.69 11.5M
2025-07-16 9.56 9.75 9.46 9.69 16.6M
2025-07-15 9.74 9.74 9.44 9.55 16.7M
2025-07-14 9.45 9.83 9.45 9.77 19.1M
2025-07-11 9.41 9.69 9.39 9.54 18.4M
2025-07-10 9.71 9.73 9.45 9.46 28.9M
2025-07-09 10.24 10.29 9.90 9.92 32.1M
2025-07-08 10.46 10.63 10.25 10.43 22.2M
2025-07-07 10.38 10.56 10.23 10.51 16.8M
2025-07-04 10.93 10.94 10.42 10.48 23.6M
2025-07-03 10.91 11.06 10.77 10.90 21.4M
2025-07-02 11.23 11.41 10.95 11.02 30.5M
2025-07-01 11.50 11.81 11.25 11.25 57.8M
2025-06-30 10.10 11.08 9.99 11.08 24.7M
2025-06-27 10.76 10.78 10.06 10.07 33.1M
2025-06-26 10.86 11.18 10.51 10.53 50.6M
2025-06-25 10.65 11.99 10.65 11.18 56.9M
2025-06-24 10.57 11.00 10.38 10.90 46.7M
2025-06-23 10.03 10.54 10.03 10.26 29.3M
2025-06-20 10.80 10.80 10.14 10.26 47.7M
2025-06-19 9.90 10.85 9.59 10.85 38.8M
2025-06-18 10.34 10.36 9.74 9.86 30.1M
2025-06-17 9.96 10.79 9.86 10.49 42.0M
2025-06-16 9.81 10.32 9.48 10.00 38.7M
2025-06-13 10.00 11.20 9.67 9.85 55.3M
2025-06-12 9.80 10.37 9.54 10.37 44.8M
2025-06-11 8.80 9.43 8.79 9.43 12.8M
2025-06-10 8.77 8.86 8.51 8.57 5.7M
2025-06-09 8.62 8.77 8.58 8.73 4.1M
2025-06-06 8.55 8.64 8.47 8.62 3.1M
2025-06-05 8.70 8.70 8.49 8.57 3.6M
2025-06-04 8.55 8.65 8.54 8.64 2.8M
2025-06-03 8.52 8.62 8.36 8.50 4.4M
2025-05-30 8.82 8.88 8.50 8.51 5.0M
2025-05-29 8.58 8.88 8.54 8.80 4.8M
2025-05-28 8.63 8.86 8.55 8.61 2.8M
2025-05-27 8.64 8.69 8.46 8.68 3.4M
2025-05-26 8.61 8.71 8.50 8.60 3.0M
2025-05-23 8.51 8.86 8.51 8.61 4.3M
2025-05-22 8.76 8.89 8.61 8.61 3.8M
2025-05-21 8.86 8.89 8.67 8.81 3.6M
2025-05-20 8.79 8.87 8.71 8.86 4.1M
2025-05-19 8.80 8.87 8.61 8.80 4.9M
2025-05-16 8.53 8.86 8.53 8.80 6.8M
2025-05-15 8.52 8.59 8.37 8.55 3.7M
2025-05-14 8.63 8.68 8.45 8.53 4.6M
2025-05-13 8.70 8.83 8.63 8.68 4.6M
2025-05-12 8.65 8.76 8.60 8.66 3.7M
2025-05-09 8.72 8.75 8.51 8.65 4.5M
2025-05-08 8.49 8.77 8.49 8.72 4.3M
2025-05-07 8.62 8.75 8.49 8.57 4.8M
2025-05-06 8.46 8.63 8.41 8.54 5.4M
2025-04-30 8.00 8.42 8.00 8.39 7.0M
2025-04-29 7.73 8.06 7.73 8.03 6.2M
2025-04-28 7.90 7.91 7.57 7.77 6.3M
2025-04-25 7.66 7.95 7.59 7.80 6.9M
2025-04-24 7.80 7.88 7.46 7.54 6.0M
2025-04-23 7.44 7.77 7.43 7.77 6.6M
2025-04-22 7.33 7.45 7.31 7.40 2.8M
2025-04-21 7.26 7.39 7.12 7.38 3.2M
2025-04-18 7.28 7.34 7.14 7.26 3.2M
2025-04-17 7.21 7.38 7.19 7.28 4.4M
2025-04-16 7.51 7.61 7.16 7.28 5.1M
2025-04-15 7.62 7.69 7.46 7.54 3.6M
2025-04-14 7.40 7.66 7.40 7.57 5.2M
2025-04-11 7.18 7.39 7.11 7.29 4.6M
2025-04-10 7.20 7.34 7.19 7.20 6.2M
2025-04-09 6.75 7.07 6.22 7.02 9.9M
2025-04-08 7.34 7.38 6.68 6.83 13.4M
2025-04-07 7.81 7.98 7.41 7.41 6.0M
2025-04-03 8.26 8.45 8.19 8.23 4.8M
2025-04-02 8.13 8.50 8.06 8.35 6.3M
2025-04-01 8.20 8.42 8.17 8.18 5.0M
2025-03-31 8.28 8.40 8.01 8.19 6.1M
2025-03-28 8.63 8.72 8.35 8.35 5.4M
2025-03-27 8.81 8.89 8.58 8.64 6.0M
2025-03-26 8.59 8.95 8.59 8.85 7.3M
2025-03-25 8.60 8.82 8.50 8.67 8.4M
2025-03-24 9.14 9.19 8.45 8.63 12.0M
2025-03-21 9.26 9.53 9.10 9.14 13.0M
2025-03-20 8.96 9.46 8.96 9.30 16.3M
2025-03-19 8.88 9.25 8.80 9.00 14.0M
2025-03-18 8.80 8.92 8.75 8.85 5.1M
2025-03-17 8.85 8.88 8.72 8.79 5.5M
2025-03-14 8.78 8.88 8.67 8.83 7.2M
2025-03-13 8.85 8.93 8.67 8.83 6.8M
2025-03-12 9.00 9.05 8.83 8.89 10.1M
2025-03-11 8.65 9.20 8.65 9.00 20.0M
2025-03-10 8.53 9.00 8.52 8.74 12.6M
2025-03-07 8.49 8.55 8.35 8.51 4.2M
2025-03-06 8.40 8.49 8.35 8.45 4.0M
2025-03-05 8.37 8.40 8.18 8.35 3.3M
2025-03-04 8.25 8.38 8.14 8.35 3.7M
2025-03-03 8.19 8.38 8.10 8.24 4.7M
2025-02-28 8.47 8.55 8.15 8.17 5.5M
2025-02-27 8.66 8.66 8.33 8.51 5.8M
2025-02-26 8.45 8.73 8.40 8.64 6.9M
2025-02-25 8.28 8.45 8.20 8.37 3.8M
2025-02-24 8.33 8.36 8.20 8.32 3.7M
2025-02-21 8.31 8.35 8.18 8.28 3.5M
2025-02-20 8.39 8.40 8.27 8.32 3.4M
2025-02-19 8.16 8.38 8.09 8.38 5.0M
2025-02-18 8.33 8.35 8.11 8.13 3.1M
2025-02-17 8.30 8.37 8.20 8.32 3.5M
2025-02-14 8.23 8.43 8.23 8.27 3.5M
2025-02-13 8.38 8.40 8.22 8.23 3.1M
2025-02-12 8.30 8.35 8.25 8.34 2.8M
2025-02-11 8.42 8.49 8.25 8.32 4.0M
2025-02-10 8.39 8.42 8.29 8.42 3.8M
2025-02-07 8.28 8.49 8.21 8.34 5.1M
2025-02-06 7.98 8.20 7.93 8.20 4.7M
2025-02-05 7.96 8.05 7.86 7.99 4.3M
2025-01-27 8.06 8.06 7.79 7.81 3.0M
2025-01-24 7.75 7.92 7.70 7.89 4.0M
2025-01-23 7.80 7.95 7.75 7.76 4.1M
2025-01-22 7.85 7.85 7.70 7.75 2.6M
2025-01-21 7.96 8.05 7.76 7.89 3.7M
2025-01-20 7.90 8.02 7.73 7.95 4.1M
2025-01-17 7.88 7.88 7.74 7.80 3.2M
2025-01-16 7.85 8.02 7.81 7.87 3.8M
2025-01-15 7.92 7.95 7.77 7.85 3.4M
2025-01-14 7.53 7.89 7.49 7.89 5.8M
2025-01-13 7.27 7.54 7.20 7.48 3.7M
2025-01-10 7.64 7.72 7.37 7.38 4.5M
2025-01-09 7.51 7.69 7.47 7.63 4.1M
2025-01-08 7.63 7.64 7.28 7.54 5.1M
2025-01-07 7.36 7.57 7.33 7.57 4.3M
2025-01-06 7.42 7.50 7.13 7.36 5.1M
2025-01-03 7.80 7.86 7.39 7.42 6.0M
2025-01-02 7.90 8.07 7.72 7.79 5.2M