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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 14.21 14.49 14.21 14.41 3.6M
2023-12-28 14.03 14.43 13.80 14.30 4.7M
2023-12-27 14.00 14.16 13.92 14.05 2.5M
2023-12-26 14.42 14.50 13.97 14.03 3.5M
2023-12-25 14.25 14.68 14.25 14.46 3.4M
2023-12-22 14.70 14.78 14.28 14.28 4.8M
2023-12-21 14.42 14.76 14.35 14.70 5.1M
2023-12-20 14.58 14.81 14.52 14.56 4.0M
2023-12-19 14.73 14.81 14.45 14.60 4.4M
2023-12-18 14.86 15.07 14.57 14.80 4.3M
2023-12-15 15.35 15.45 14.77 14.86 7.7M
2023-12-14 15.88 16.00 15.26 15.33 7.4M
2023-12-13 15.98 16.09 15.80 15.90 5.7M
2023-12-12 16.09 16.21 15.92 16.02 5.5M
2023-12-11 16.04 16.26 15.65 16.20 8.0M
2023-12-08 16.66 16.80 15.97 16.00 12.3M
2023-12-07 16.84 17.19 16.42 16.64 18.0M
2023-12-06 16.06 17.67 15.79 16.84 27.8M
2023-12-05 16.80 16.94 16.04 16.06 12.5M
2023-12-04 16.79 17.25 16.59 16.79 16.7M
2023-12-01 16.54 17.42 16.01 16.88 24.0M
2023-11-30 16.14 16.87 15.61 16.58 19.0M
2023-11-29 16.24 16.60 16.05 16.14 8.4M
2023-11-28 15.52 16.23 15.51 16.20 8.4M
2023-11-27 15.44 15.87 15.41 15.64 4.8M
2023-11-24 16.18 16.24 15.47 15.62 7.8M
2023-11-23 15.70 16.33 15.66 16.13 10.0M
2023-11-22 16.20 16.35 15.70 15.70 11.9M
2023-11-21 16.51 16.93 16.30 16.49 11.2M
2023-11-20 16.48 16.75 16.43 16.56 7.8M
2023-11-17 16.19 16.64 16.13 16.50 7.9M
2023-11-16 16.88 16.95 16.35 16.37 11.2M
2023-11-15 16.33 16.88 16.09 16.88 18.3M
2023-11-14 16.27 16.34 16.01 16.24 7.8M
2023-11-13 16.17 16.44 16.12 16.27 7.3M
2023-11-10 16.31 16.46 16.01 16.28 7.8M
2023-11-09 16.73 16.80 16.28 16.32 10.8M
2023-11-08 16.80 16.99 16.48 16.89 17.8M
2023-11-07 16.97 17.53 16.79 16.89 23.7M
2023-11-06 16.56 17.20 16.36 16.96 24.0M
2023-11-03 16.53 16.83 16.10 16.45 17.6M
2023-11-02 17.00 17.13 16.36 16.55 28.7M
2023-11-01 15.26 16.68 14.93 16.68 18.9M
2023-10-31 15.51 15.56 15.04 15.16 9.2M
2023-10-30 15.66 15.89 15.34 15.55 12.9M
2023-10-27 15.77 16.40 15.77 15.86 19.9M
2023-10-26 14.87 15.98 14.70 15.77 19.2M
2023-10-25 14.64 15.54 14.46 15.09 14.0M
2023-10-24 14.81 15.08 13.89 14.68 14.8M
2023-10-23 15.15 15.41 14.61 14.80 12.2M
2023-10-20 15.05 15.56 14.80 15.20 11.6M
2023-10-19 16.00 16.15 15.27 15.30 22.8M
2023-10-18 15.80 17.17 15.68 16.51 30.7M
2023-10-17 16.42 16.65 15.74 15.94 30.0M
2023-10-16 14.66 16.14 14.66 16.14 16.1M
2023-10-13 14.40 15.10 14.28 14.67 14.4M
2023-10-12 14.09 14.46 13.98 14.36 8.4M
2023-10-11 14.39 14.39 13.99 14.03 7.4M
2023-10-10 14.20 14.41 14.00 14.30 7.1M
2023-10-09 13.88 14.18 13.87 14.15 8.3M
2023-09-28 13.71 13.86 13.58 13.77 5.7M
2023-09-27 13.64 13.87 13.50 13.55 6.6M
2023-09-26 14.09 14.09 13.58 13.64 4.5M
2023-09-25 13.91 14.14 13.76 13.84 6.2M
2023-09-22 13.50 14.38 13.48 13.89 9.3M
2023-09-21 13.71 13.82 13.43 13.50 4.2M
2023-09-20 13.92 14.17 13.77 13.79 4.1M
2023-09-19 14.14 14.28 13.90 13.99 4.3M
2023-09-18 13.84 14.42 13.78 14.23 8.5M
2023-09-15 13.71 14.06 13.50 13.87 5.5M
2023-09-14 13.90 13.92 13.61 13.71 3.6M
2023-09-13 14.40 14.40 13.83 13.95 4.5M
2023-09-12 14.30 14.43 14.17 14.37 5.4M
2023-09-11 13.78 14.19 13.74 14.14 5.4M
2023-09-08 13.60 13.90 13.54 13.79 3.3M
2023-09-07 13.95 13.97 13.66 13.67 3.8M
2023-09-06 13.90 14.13 13.90 14.00 3.9M
2023-09-05 14.03 14.18 13.86 13.96 4.3M
2023-09-04 13.90 14.13 13.84 14.11 4.3M
2023-09-01 13.74 13.95 13.60 13.88 3.0M
2023-08-31 13.90 13.92 13.60 13.71 3.4M
2023-08-30 14.08 14.17 13.81 13.92 5.1M
2023-08-29 13.17 13.91 13.17 13.87 7.9M
2023-08-28 13.90 13.90 13.24 13.27 5.2M
2023-08-25 13.55 13.56 13.07 13.14 4.4M
2023-08-24 13.63 13.78 13.46 13.63 3.3M
2023-08-23 13.90 13.92 13.60 13.60 2.8M
2023-08-22 13.89 14.19 13.58 13.92 4.1M
2023-08-21 14.11 14.27 13.90 13.91 3.0M
2023-08-18 14.29 14.51 14.11 14.12 3.5M
2023-08-17 13.81 14.33 13.68 14.29 4.6M
2023-08-16 14.02 14.16 13.85 13.85 3.0M
2023-08-15 14.28 14.49 13.97 14.10 3.9M
2023-08-14 14.25 14.43 13.99 14.33 4.5M
2023-08-11 14.84 14.95 14.40 14.43 5.1M
2023-08-10 15.10 15.20 14.80 14.86 4.1M
2023-08-09 15.20 15.32 15.07 15.16 3.6M
2023-08-08 15.63 15.76 15.26 15.29 4.9M
2023-08-07 15.69 15.95 15.61 15.62 4.5M
2023-08-04 15.85 16.09 15.77 15.86 4.4M
2023-08-03 15.90 16.00 15.62 15.81 5.3M
2023-08-02 15.70 16.33 15.65 16.05 8.5M
2023-08-01 15.96 16.34 15.79 15.86 7.9M
2023-07-31 15.89 16.30 15.70 16.03 10.2M
2023-07-28 15.45 15.96 14.91 15.66 11.4M
2023-07-27 15.60 16.20 15.48 15.50 12.7M
2023-07-26 15.82 15.87 15.21 15.25 7.7M
2023-07-25 14.79 16.00 14.79 15.90 13.0M
2023-07-24 15.15 15.15 14.59 14.66 4.9M
2023-07-21 15.46 15.51 15.10 15.10 5.1M
2023-07-20 16.23 16.34 15.50 15.50 7.5M
2023-07-19 15.98 16.78 15.83 16.08 9.8M
2023-07-18 15.65 16.18 15.46 16.02 6.7M
2023-07-17 15.72 15.74 15.38 15.68 7.4M
2023-07-14 16.24 16.55 15.72 16.07 8.2M
2023-07-13 16.96 16.96 16.29 16.34 10.4M
2023-07-12 17.00 17.34 16.75 16.82 14.5M
2023-07-11 16.28 16.93 15.92 16.87 11.0M
2023-07-10 16.50 16.72 16.10 16.16 6.8M
2023-07-07 16.41 16.79 16.30 16.37 6.3M
2023-07-06 16.46 16.73 16.22 16.60 6.6M
2023-07-05 16.95 17.04 16.54 16.56 11.0M
2023-07-04 16.46 17.50 16.42 17.09 19.6M
2023-07-03 16.69 17.10 16.49 16.55 12.2M
2023-06-30 16.07 16.80 15.91 16.58 13.9M
2023-06-29 16.01 17.45 16.00 16.27 17.3M
2023-06-28 15.37 15.89 14.87 15.87 8.6M
2023-06-27 15.52 15.60 15.29 15.36 9.5M
2023-06-26 15.82 16.26 15.49 15.55 9.1M
2023-06-21 15.99 16.24 15.87 15.99 5.9M
2023-06-20 15.76 16.28 15.60 16.10 9.6M
2023-06-19 15.50 16.43 15.22 15.70 10.7M
2023-06-16 15.21 15.96 15.21 15.51 10.7M
2023-06-15 14.52 15.07 14.45 14.93 7.7M
2023-06-14 14.93 14.98 14.44 14.59 7.5M
2023-06-13 14.50 15.12 14.47 14.77 12.8M
2023-06-12 13.60 14.66 13.59 14.51 15.7M
2023-06-09 14.80 14.95 13.45 13.85 16.1M
2023-06-08 15.15 15.28 14.89 14.89 3.0M
2023-06-07 15.60 15.80 15.25 15.29 3.3M
2023-06-06 16.28 16.30 15.68 15.74 4.7M
2023-06-05 16.78 16.86 16.17 16.37 4.0M
2023-06-02 16.38 16.59 16.22 16.50 3.5M
2023-06-01 16.46 16.64 16.17 16.31 5.2M
2023-05-31 16.56 16.78 16.20 16.45 5.8M
2023-05-30 15.98 17.15 15.91 16.58 9.1M
2023-05-29 16.51 16.66 15.98 16.01 5.8M
2023-05-26 16.22 17.20 15.84 16.76 8.0M
2023-05-25 16.20 16.47 16.06 16.26 2.5M
2023-05-24 16.60 16.72 16.30 16.31 4.2M
2023-05-23 16.46 17.07 16.25 16.73 6.1M
2023-05-22 16.15 16.45 15.95 16.30 3.3M
2023-05-19 16.06 16.17 15.83 16.12 2.3M
2023-05-18 16.21 16.31 15.92 16.06 2.8M
2023-05-17 16.13 16.30 16.02 16.21 1.7M
2023-05-16 16.44 16.45 16.10 16.18 2.1M
2023-05-15 15.78 16.25 15.76 16.25 3.1M
2023-05-12 16.13 16.36 15.92 15.94 2.2M
2023-05-11 16.40 16.40 15.93 16.14 4.4M
2023-05-10 15.66 16.45 15.51 16.41 6.2M
2023-05-09 15.66 15.94 15.41 15.60 2.5M
2023-05-08 15.91 16.13 15.70 15.78 2.1M
2023-05-05 15.98 16.14 15.63 15.86 2.2M
2023-05-04 15.93 16.34 15.87 15.96 3.3M
2023-04-28 15.88 15.94 15.60 15.88 2.8M
2023-04-27 15.98 16.10 15.73 15.74 3.3M
2023-04-26 15.41 15.96 15.39 15.85 3.2M
2023-04-25 15.96 16.15 15.20 15.45 3.4M
2023-04-24 15.64 16.33 15.49 16.04 3.2M
2023-04-21 16.48 16.54 15.99 16.02 2.4M
2023-04-20 16.75 16.78 16.21 16.41 2.5M
2023-04-19 17.04 17.04 16.68 16.74 1.9M
2023-04-18 17.49 17.50 16.96 17.03 3.0M
2023-04-17 17.02 17.38 16.95 17.33 3.1M
2023-04-14 16.75 17.13 16.75 17.01 2.8M
2023-04-13 17.08 17.08 16.72 16.73 2.4M
2023-04-12 17.03 17.14 16.80 17.12 2.2M
2023-04-11 17.16 17.25 16.84 16.99 2.1M
2023-04-10 17.49 17.63 17.14 17.17 2.0M
2023-04-07 17.25 17.49 17.17 17.49 2.0M
2023-04-06 17.39 17.52 17.06 17.23 3.9M
2023-04-04 18.27 18.27 17.50 17.55 4.4M
2023-04-03 18.52 18.61 18.23 18.27 3.2M
2023-03-31 18.41 18.66 18.41 18.51 2.7M
2023-03-30 18.22 18.43 18.07 18.40 1.9M
2023-03-29 18.28 18.57 18.21 18.27 2.7M
2023-03-28 18.41 18.55 18.19 18.23 1.9M
2023-03-27 18.53 18.61 18.25 18.38 2.4M
2023-03-24 18.61 18.70 18.44 18.54 1.9M
2023-03-23 18.45 18.84 18.32 18.55 2.9M
2023-03-22 18.87 19.06 18.56 18.67 3.2M
2023-03-21 18.32 18.75 18.05 18.74 3.6M
2023-03-20 18.14 18.30 17.80 18.25 3.1M
2023-03-17 18.51 18.57 18.07 18.15 3.2M
2023-03-16 18.66 18.95 18.28 18.34 2.2M
2023-03-15 18.96 19.16 18.64 18.73 3.2M
2023-03-14 19.51 19.52 18.40 18.92 4.8M
2023-03-13 20.26 20.36 19.40 19.42 4.2M
2023-03-10 20.80 20.82 20.25 20.26 2.6M
2023-03-09 20.89 21.03 20.75 20.96 1.7M
2023-03-08 20.87 20.95 20.56 20.82 2.0M
2023-03-07 21.38 21.65 20.88 20.88 3.1M
2023-03-06 21.52 21.69 21.10 21.38 2.4M
2023-03-03 21.80 21.90 21.44 21.50 2.6M
2023-03-02 22.23 22.37 21.73 21.76 3.3M
2023-03-01 22.40 22.49 22.05 22.37 3.4M
2023-02-28 21.67 21.95 21.48 21.95 2.3M
2023-02-27 22.00 22.10 21.63 21.66 2.7M
2023-02-24 22.62 22.68 22.10 22.12 3.1M
2023-02-23 22.48 22.87 22.31 22.75 3.6M
2023-02-22 22.67 22.98 22.41 22.46 2.5M
2023-02-21 22.29 22.97 22.29 22.71 3.7M
2023-02-20 22.10 22.47 21.69 22.47 3.3M
2023-02-17 22.45 22.82 22.25 22.28 3.3M
2023-02-16 23.47 23.50 22.03 22.68 6.0M
2023-02-15 23.34 23.66 23.21 23.47 4.8M
2023-02-14 23.70 23.72 23.18 23.34 5.7M
2023-02-13 23.70 23.74 23.30 23.56 6.4M
2023-02-10 24.31 24.50 23.82 23.86 11.1M
2023-02-09 23.42 24.78 23.00 24.76 17.5M
2023-02-08 23.39 24.20 22.72 23.55 15.7M
2023-02-07 22.45 22.60 22.22 22.43 3.7M
2023-02-06 22.46 22.70 22.26 22.28 2.6M
2023-02-03 22.76 22.90 22.09 22.46 3.7M
2023-02-02 22.84 23.16 22.66 22.82 5.5M
2023-02-01 22.38 22.90 22.38 22.79 5.0M
2023-01-31 22.47 22.83 22.16 22.36 6.8M
2023-01-30 21.95 23.42 21.95 22.47 9.5M
2023-01-20 21.00 21.37 21.00 21.29 1.6M
2023-01-19 21.20 21.25 20.95 21.00 1.5M
2023-01-18 21.30 21.47 21.17 21.20 1.4M
2023-01-17 21.25 21.50 21.20 21.30 1.5M
2023-01-16 21.30 21.48 21.09 21.31 1.8M
2023-01-13 21.71 21.83 21.20 21.30 2.2M
2023-01-12 21.72 22.22 21.49 21.58 3.3M
2023-01-11 22.25 22.25 21.63 21.66 3.0M
2023-01-10 21.72 22.58 21.41 22.28 5.4M
2023-01-09 21.42 21.84 21.42 21.72 3.5M
2023-01-06 20.75 21.98 20.75 21.35 4.6M
2023-01-05 20.56 21.30 20.50 20.93 3.3M
2023-01-04 20.68 20.79 20.21 20.42 1.8M
2023-01-03 20.27 20.95 20.08 20.85 2.7M