Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 7 hrs 8 mins

S&P Futures
4,066.00
+8.50(+0.21%)
Dow Futures
32,960.00
+57.00(+0.17%)
Nasdaq Futures
12,982.50
+17.50(+0.13%)
Russell 2000 Futures
1,787.50
+3.20(+0.18%)
Crude Oil
73.07
+0.10(+0.14%)
Gold
1,967.30
+0.40(+0.02%)

Advertisement

Anhui Coreach Technology Co.,Ltd (002983.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

22.05

+0.94

(+4.45%)

As of 02:07PM CST. Market open.

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	21.47	22.57	21.21	22.05	22.05	5,180,188
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	21.62	21.64	20.77	20.78	20.78	3,885,050
Mar 27, 2023	22.39	22.39	21.50	21.51	21.51	4,434,602
Mar 24, 2023	21.87	22.65	21.75	22.45	22.45	5,503,455
Mar 23, 2023	21.70	22.09	21.64	21.95	21.95	3,758,570
Mar 22, 2023	22.21	22.21	21.61	21.88	21.88	4,528,533
Mar 21, 2023	22.38	22.56	21.80	22.43	22.43	6,505,704
Mar 20, 2023	21.49	23.16	21.42	22.95	22.95	10,901,141
Mar 17, 2023	21.80	22.02	21.34	21.72	21.72	8,715,280
Mar 16, 2023	22.10	23.44	21.60	22.22	22.22	13,724,533
Mar 15, 2023	19.85	21.68	19.73	21.68	21.68	3,276,325
Mar 14, 2023	20.10	20.10	19.22	19.71	19.71	1,577,860
Mar 13, 2023	20.26	20.26	19.65	19.91	19.91	1,965,107
Mar 10, 2023	20.20	20.40	19.94	20.27	20.27	2,090,795
Mar 09, 2023	19.75	20.26	19.70	20.23	20.23	2,171,003
Mar 08, 2023	19.29	19.75	19.18	19.74	19.74	1,203,965
Mar 07, 2023	19.94	19.94	19.18	19.20	19.20	1,138,380
Mar 06, 2023	19.84	20.10	19.81	19.94	19.94	980,747
Mar 03, 2023	19.71	20.07	19.58	19.84	19.84	1,165,502
Mar 02, 2023	19.90	20.06	19.62	19.71	19.71	1,019,318
Mar 01, 2023	19.51	19.98	19.50	19.91	19.91	1,128,280
Feb 28, 2023	19.51	19.82	19.32	19.59	19.59	922,410
Feb 27, 2023	19.61	19.90	19.32	19.40	19.40	1,219,220
Feb 24, 2023	19.40	19.73	19.40	19.60	19.60	1,035,140
Feb 23, 2023	19.40	19.60	19.32	19.39	19.39	639,470
Feb 22, 2023	19.43	19.55	19.07	19.44	19.44	839,190
Feb 21, 2023	19.25	19.60	19.20	19.46	19.46	1,064,639
Feb 20, 2023	19.22	19.26	18.90	19.24	19.24	1,304,330
Feb 17, 2023	19.58	19.65	19.06	19.17	19.17	1,528,080
Feb 16, 2023	20.08	20.10	19.00	19.56	19.56	2,175,252
Feb 15, 2023	19.89	20.20	19.75	20.06	20.06	1,359,930
Feb 14, 2023	20.10	20.10	19.78	19.89	19.89	1,011,110
Feb 13, 2023	19.79	19.92	19.73	19.86	19.86	1,326,922
Feb 10, 2023	19.98	20.11	19.68	19.80	19.80	1,401,750
Feb 09, 2023	19.40	20.00	19.38	20.00	20.00	2,286,310
Feb 08, 2023	19.80	19.95	19.41	19.44	19.44	1,725,067
Feb 07, 2023	19.50	19.77	19.41	19.77	19.77	1,440,355
Feb 06, 2023	19.43	19.73	19.32	19.59	19.59	1,683,625
Feb 03, 2023	19.23	19.63	19.15	19.63	19.63	2,226,435
Feb 02, 2023	19.15	19.44	19.05	19.24	19.24	1,452,200
Feb 01, 2023	19.08	19.16	18.92	19.13	19.13	1,025,170
Jan 31, 2023	18.82	19.06	18.71	19.01	19.01	1,170,380
Jan 30, 2023	18.80	18.95	18.69	18.82	18.82	1,316,345
Jan 20, 2023	18.59	18.87	18.59	18.65	18.65	951,858
Jan 19, 2023	18.33	18.90	18.33	18.63	18.63	1,608,687
Jan 18, 2023	18.49	18.99	18.25	18.53	18.53	2,050,270
Jan 17, 2023	18.40	18.59	18.23	18.29	18.29	1,158,880
Jan 16, 2023	18.24	18.33	18.02	18.29	18.29	1,341,010
Jan 13, 2023	17.80	18.22	17.66	18.18	18.18	1,791,080
Jan 12, 2023	17.50	17.87	17.32	17.76	17.76	1,112,547
Jan 11, 2023	17.82	17.86	17.42	17.50	17.50	820,247
Jan 10, 2023	17.81	17.92	17.66	17.79	17.79	581,329
Jan 09, 2023	17.70	17.92	17.63	17.72	17.72	720,215
Jan 06, 2023	17.61	17.83	17.56	17.70	17.70	1,046,190
Jan 05, 2023	17.51	17.64	17.37	17.61	17.61	855,540
Jan 04, 2023	17.55	17.69	17.36	17.49	17.49	818,510
Jan 03, 2023	17.22	17.55	17.10	17.54	17.54	919,650
Dec 30, 2022	17.23	17.30	17.00	17.22	17.22	459,633
Dec 29, 2022	17.23	17.35	17.06	17.10	17.10	504,778
Dec 28, 2022	17.55	17.55	17.11	17.19	17.19	679,780
Dec 27, 2022	17.66	17.79	17.45	17.62	17.62	496,690
Dec 26, 2022	17.12	17.68	17.01	17.66	17.66	824,320
Dec 23, 2022	17.00	17.29	17.00	17.12	17.12	513,165
Dec 22, 2022	17.50	17.64	17.00	17.12	17.12	771,028
Dec 21, 2022	18.00	18.01	17.36	17.50	17.50	847,020
Dec 20, 2022	17.79	18.00	17.69	17.87	17.87	566,242
Dec 19, 2022	18.43	18.52	17.79	17.89	17.89	1,145,700
Dec 16, 2022	18.98	19.08	18.33	18.42	18.42	1,941,705
Dec 15, 2022	18.75	19.32	18.63	19.12	19.12	2,432,037
Dec 14, 2022	18.69	19.23	18.67	18.74	18.74	2,537,655
Dec 13, 2022	18.66	18.75	18.32	18.35	18.35	967,820
Dec 12, 2022	18.78	19.00	18.31	18.65	18.65	1,717,685
Dec 09, 2022	18.55	19.92	18.55	18.90	18.90	2,988,630
Dec 08, 2022	18.67	18.67	18.34	18.46	18.46	767,998
Dec 07, 2022	18.73	18.80	18.00	18.55	18.55	1,147,752
Dec 06, 2022	18.65	18.84	18.53	18.76	18.76	984,010
Dec 05, 2022	18.69	18.78	18.50	18.66	18.66	1,031,260
Dec 02, 2022	18.43	18.60	18.40	18.49	18.49	614,470
Dec 01, 2022	18.44	18.57	18.33	18.42	18.42	960,830
Nov 30, 2022	18.21	18.49	18.10	18.26	18.26	744,905
Nov 29, 2022	17.79	18.24	17.79	18.21	18.21	718,820
Nov 28, 2022	17.97	18.04	17.72	17.80	17.80	904,500
Nov 25, 2022	18.59	18.65	18.09	18.09	18.09	1,019,590
Nov 24, 2022	18.47	18.73	18.42	18.59	18.59	958,385
Nov 23, 2022	18.99	19.00	18.15	18.42	18.42	1,691,810
Nov 22, 2022	19.25	19.46	18.86	18.97	18.97	1,232,470
Nov 21, 2022	19.16	19.29	18.90	19.27	19.27	1,168,977
Nov 18, 2022	19.63	19.73	19.19	19.25	19.25	1,374,973
Nov 17, 2022	19.25	19.61	19.03	19.59	19.59	1,683,730
Nov 16, 2022	19.60	19.60	19.21	19.29	19.29	2,040,670
Nov 15, 2022	18.47	19.51	18.38	19.51	19.51	3,197,395
Nov 14, 2022	18.69	18.86	18.40	18.48	18.48	1,120,680
Nov 11, 2022	18.88	19.14	18.64	18.67	18.67	1,264,472
Nov 10, 2022	18.77	19.15	18.60	18.61	18.61	1,322,670
Nov 09, 2022	19.36	19.38	18.98	18.98	18.98	1,100,745
Nov 08, 2022	19.45	19.45	19.08	19.18	19.18	1,594,578
Nov 07, 2022	19.25	19.73	19.16	19.50	19.50	2,058,702
Nov 04, 2022	19.16	19.30	18.89	19.29	19.29	1,762,672
Nov 03, 2022	18.98	19.17	18.85	19.09	19.09	1,795,375
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,066.00+8.50(+0.21%)

Dow Futures32,960.00+57.00(+0.17%)

Nasdaq Futures12,982.50+17.50(+0.13%)

Russell 2000 Futures1,787.50+3.20(+0.18%)

Crude Oil73.07+0.10(+0.14%)

Gold1,967.30+0.40(+0.02%)

Anhui Coreach Technology Co.,Ltd (002983.SZ)

S&P Futures
4,066.00
+8.50(+0.21%)

Dow Futures
32,960.00
+57.00(+0.17%)

Nasdaq Futures
12,982.50
+17.50(+0.13%)

Russell 2000 Futures
1,787.50
+3.20(+0.18%)

Crude Oil
73.07
+0.10(+0.14%)

Gold
1,967.30
+0.40(+0.02%)