Shenzhen - Delayed Quote CNY

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

21.77 +0.64 (+3.03%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 21.15 21.82 21.13 21.77 21.77 2,480,827
Apr 23, 2024 21.38 21.53 20.97 21.13 21.13 2,658,931
Apr 22, 2024 21.46 21.83 20.71 21.59 21.59 1,822,500
Apr 19, 2024 21.70 21.89 21.27 21.52 21.52 2,029,450
Apr 18, 2024 21.95 22.22 21.44 21.82 21.82 3,119,158
Apr 17, 2024 20.70 22.24 20.70 21.97 21.97 4,172,520
Apr 16, 2024 21.81 21.81 20.20 20.22 20.22 2,941,100
Apr 15, 2024 22.34 22.67 21.21 21.68 21.68 2,482,930
Apr 12, 2024 22.49 22.78 22.26 22.32 22.32 1,705,860
Apr 11, 2024 22.70 22.98 22.18 22.39 22.39 2,623,400
Apr 10, 2024 23.79 23.79 22.52 22.77 22.77 1,976,215
Apr 9, 2024 23.55 23.87 23.33 23.84 23.84 1,255,525
Apr 8, 2024 24.50 24.69 23.50 23.55 23.55 1,993,465
Apr 3, 2024 24.99 25.08 24.22 24.73 24.73 2,044,790
Apr 2, 2024 25.21 25.36 24.66 24.92 24.92 2,284,533
Apr 1, 2024 24.54 25.30 24.32 25.19 25.19 2,869,639
Mar 29, 2024 23.96 24.24 23.50 24.55 24.55 2,262,100
Mar 28, 2024 23.32 24.32 22.91 23.90 23.90 3,498,866
Mar 27, 2024 25.90 25.90 23.24 23.32 23.32 5,439,850
Mar 26, 2024 25.84 26.19 25.26 25.68 25.68 1,469,255
Mar 25, 2024 26.56 26.82 25.80 25.85 25.85 1,919,006
Mar 22, 2024 27.00 27.16 26.11 26.61 26.61 1,757,685
Mar 21, 2024 27.04 27.50 26.71 27.02 27.02 1,503,240
Mar 20, 2024 27.08 27.25 26.60 26.98 26.98 1,892,530
Mar 19, 2024 26.71 28.08 26.71 27.15 27.15 3,202,570
Mar 18, 2024 26.15 26.78 26.15 26.73 26.73 1,795,915
Mar 15, 2024 25.60 26.18 25.40 26.10 26.10 2,220,120
Mar 14, 2024 26.09 26.30 25.19 25.62 25.62 2,976,590
Mar 13, 2024 26.17 26.40 26.07 26.16 26.16 2,176,260
Mar 12, 2024 25.93 26.35 25.60 26.14 26.14 2,655,450
Mar 11, 2024 25.99 25.99 25.52 25.88 25.88 2,028,100
Mar 8, 2024 24.94 26.08 24.83 26.06 26.06 3,237,090
Mar 7, 2024 25.89 26.32 24.81 25.00 25.00 2,429,330
Mar 6, 2024 24.78 26.32 24.60 25.93 25.93 3,626,440
Mar 5, 2024 24.86 25.48 24.39 24.86 24.86 2,698,190
Mar 4, 2024 25.12 25.36 24.41 24.97 24.97 2,643,456
Mar 1, 2024 24.32 24.94 24.05 24.87 24.87 2,603,440
Feb 29, 2024 23.67 24.81 23.34 24.38 24.38 3,655,150
Feb 28, 2024 26.16 26.40 23.54 23.55 23.55 3,676,761
Feb 27, 2024 25.05 26.26 24.26 25.97 25.97 2,098,474
Feb 26, 2024 24.60 25.58 24.18 24.96 24.96 2,012,866
Feb 23, 2024 23.44 24.85 23.18 24.58 24.58 2,373,830
Feb 22, 2024 22.85 23.50 22.71 23.45 23.45 2,188,160
Feb 21, 2024 22.10 23.50 21.90 22.85 22.85 2,767,590
Feb 20, 2024 22.51 22.64 21.61 22.51 22.51 2,392,881
Feb 19, 2024 21.08 22.63 21.08 22.43 22.43 4,350,514
Feb 8, 2024 18.88 20.65 18.80 20.65 20.65 4,211,048
Feb 7, 2024 19.30 20.11 18.35 18.77 18.77 5,146,251
Feb 6, 2024 19.16 19.99 17.43 19.59 19.59 5,076,635
Feb 5, 2024 20.70 20.80 18.73 19.11 19.11 3,900,750
Feb 2, 2024 22.38 22.85 20.18 20.81 20.81 3,006,440
Feb 1, 2024 22.44 22.89 21.73 22.41 22.41 3,082,820
Jan 31, 2024 24.05 24.30 22.53 22.70 22.70 2,392,160
Jan 30, 2024 24.96 25.11 24.02 24.13 24.13 1,878,510
Jan 29, 2024 26.18 26.24 25.09 25.09 25.09 1,512,670
Jan 26, 2024 26.52 26.77 25.79 25.88 25.88 1,494,060
Jan 25, 2024 25.51 26.67 25.24 26.51 26.51 1,762,560
Jan 24, 2024 25.55 25.77 24.53 25.52 25.52 1,401,070
Jan 23, 2024 25.16 25.73 24.87 25.30 25.30 1,450,576
Jan 22, 2024 26.98 27.14 25.02 25.16 25.16 2,088,260
Jan 19, 2024 27.44 27.77 26.96 27.00 27.00 1,107,795
Jan 18, 2024 27.33 27.85 26.74 27.48 27.48 1,718,963
Jan 17, 2024 28.32 28.38 27.47 27.47 27.47 1,154,050
Jan 16, 2024 28.39 28.52 27.68 28.32 28.32 1,627,970
Jan 15, 2024 27.77 28.77 27.68 28.53 28.53 2,704,597
Jan 12, 2024 29.59 29.79 27.21 27.63 27.63 4,618,220
Jan 11, 2024 28.78 29.70 28.39 29.66 29.66 1,833,790
Jan 10, 2024 29.21 29.30 28.00 28.82 28.82 2,094,368
Jan 9, 2024 28.94 29.58 28.53 28.78 28.78 1,355,210
Jan 8, 2024 30.00 30.01 28.94 28.94 28.94 1,586,400
Jan 5, 2024 30.23 30.76 29.83 30.02 30.02 1,596,610
Jan 4, 2024 30.33 30.47 29.88 30.22 30.22 1,037,190
Jan 3, 2024 30.40 30.57 29.98 30.29 30.29 1,603,200
Jan 2, 2024 31.05 31.26 30.45 30.53 30.53 2,600,780
Dec 29, 2023 29.70 30.96 29.70 30.86 30.86 3,027,718
Dec 28, 2023 29.34 30.03 29.07 29.90 29.90 1,854,966
Dec 27, 2023 28.76 29.82 28.65 29.49 29.49 1,730,510
Dec 26, 2023 29.30 29.64 28.20 28.64 28.64 1,787,657
Dec 25, 2023 28.71 29.23 28.61 29.20 29.20 1,221,470
Dec 22, 2023 29.35 29.53 28.70 28.71 28.71 1,376,500
Dec 21, 2023 29.46 29.47 28.50 29.35 29.35 1,766,150
Dec 20, 2023 29.54 30.45 29.34 29.62 29.62 2,236,090
Dec 19, 2023 28.91 29.53 28.91 29.34 29.34 1,358,760
Dec 18, 2023 29.29 29.48 28.92 28.96 28.96 1,854,171
Dec 15, 2023 29.80 30.01 29.25 29.29 29.29 1,678,580
Dec 14, 2023 30.00 30.12 29.51 29.79 29.79 1,596,481
Dec 13, 2023 29.95 30.40 29.55 29.91 29.91 2,142,770
Dec 12, 2023 30.48 31.00 30.08 30.23 30.23 1,740,840
Dec 11, 2023 30.20 30.47 29.95 30.33 30.33 2,182,895
Dec 8, 2023 30.10 30.58 29.80 29.97 29.97 2,625,871
Dec 7, 2023 29.87 30.20 29.63 29.98 29.98 1,372,058
Dec 6, 2023 29.80 30.15 29.51 29.95 29.95 2,359,181
Dec 5, 2023 30.74 30.74 29.78 29.78 29.78 2,798,590
Dec 4, 2023 30.55 31.10 30.20 30.74 30.74 2,887,677
Dec 1, 2023 30.64 30.64 30.17 30.54 30.54 2,410,106
Nov 30, 2023 30.72 30.97 30.20 30.67 30.67 3,049,538
Nov 29, 2023 30.41 31.53 30.41 31.02 31.02 4,979,280
Nov 28, 2023 30.17 31.29 30.06 30.65 30.65 3,882,210
Nov 27, 2023 29.89 30.60 29.67 30.29 30.29 2,955,430
Nov 24, 2023 31.15 31.15 29.89 30.05 30.05 4,764,250
Nov 23, 2023 30.75 31.38 30.34 31.17 31.17 5,930,480
Nov 22, 2023 31.08 31.64 30.56 30.76 30.76 6,990,096
Nov 21, 2023 33.10 33.45 31.65 31.85 31.85 11,280,051
Nov 20, 2023 34.00 35.64 32.49 33.45 33.45 17,514,156
Nov 17, 2023 29.90 32.40 29.57 32.40 32.40 6,690,916
Nov 16, 2023 29.28 30.05 29.02 29.45 29.45 2,892,830
Nov 15, 2023 29.06 29.85 28.83 29.49 29.49 3,738,428
Nov 14, 2023 28.68 29.10 28.07 28.98 28.98 2,949,558
Nov 13, 2023 28.24 29.46 27.82 28.55 28.55 3,761,900
Nov 10, 2023 27.85 28.29 27.65 28.04 28.04 1,612,230
Nov 9, 2023 28.68 29.30 27.90 28.14 28.14 2,732,600
Nov 8, 2023 28.49 28.70 28.02 28.67 28.67 2,658,480
Nov 7, 2023 28.50 28.80 28.39 28.59 28.59 2,437,580
Nov 6, 2023 27.54 28.85 27.51 28.69 28.69 3,899,418
Nov 3, 2023 26.59 27.55 26.37 27.49 27.49 3,704,800
Nov 2, 2023 28.27 28.27 26.66 26.68 26.68 5,804,120
Nov 1, 2023 27.41 28.88 27.03 28.27 28.27 5,653,046
Oct 31, 2023 27.57 28.27 27.25 27.48 27.48 2,986,250
Oct 30, 2023 27.57 27.90 27.22 27.66 27.66 4,032,295
Oct 27, 2023 26.79 28.04 26.10 27.57 27.57 5,308,260
Oct 26, 2023 26.24 26.91 25.73 26.79 26.79 2,604,151
Oct 25, 2023 27.06 27.06 26.19 26.42 26.42 1,894,834
Oct 24, 2023 26.88 27.28 25.80 26.77 26.77 2,209,130
Oct 23, 2023 26.89 27.09 26.22 26.42 26.42 2,828,963
Oct 20, 2023 26.91 27.48 26.70 27.06 27.06 2,935,350
Oct 19, 2023 26.94 27.46 26.79 26.91 26.91 1,632,470
Oct 18, 2023 27.67 27.90 26.94 27.10 27.10 1,908,430
Oct 17, 2023 27.80 27.88 27.20 27.83 27.83 2,630,632
Oct 16, 2023 28.17 28.28 27.49 27.58 27.58 2,890,148
Oct 13, 2023 27.76 28.67 27.44 28.17 28.17 3,886,880
Oct 12, 2023 27.98 28.30 27.40 27.76 27.76 5,097,742
Oct 11, 2023 27.19 27.36 26.72 27.25 27.25 3,002,495
Oct 10, 2023 26.83 27.59 26.39 27.13 27.13 5,062,120
Oct 9, 2023 25.55 26.88 25.51 26.86 26.86 4,563,628
Sep 28, 2023 25.09 25.86 24.82 25.75 25.75 2,601,430
Sep 27, 2023 24.86 25.08 24.49 24.89 24.89 1,468,180
Sep 26, 2023 24.88 25.10 24.70 24.87 24.87 1,367,510
Sep 25, 2023 25.05 25.29 24.76 24.96 24.96 1,396,525
Sep 22, 2023 24.01 25.15 23.97 25.15 25.15 1,972,604
Sep 21, 2023 24.06 24.25 23.90 24.06 24.06 1,281,590
Sep 20, 2023 24.17 24.55 23.93 23.95 23.95 899,070
Sep 19, 2023 24.60 24.62 23.90 24.24 24.24 1,539,735
Sep 18, 2023 24.58 24.86 24.36 24.48 24.48 1,480,440
Sep 15, 2023 24.79 25.09 24.51 24.71 24.71 1,461,220
Sep 14, 2023 25.13 25.21 24.46 24.70 24.70 1,735,130
Sep 13, 2023 25.36 25.48 24.80 25.25 25.25 2,161,125
Sep 12, 2023 25.99 26.09 25.36 25.36 25.36 2,008,150
Sep 11, 2023 26.25 26.30 25.60 25.96 25.96 2,900,110
Sep 8, 2023 25.41 25.89 25.18 25.68 25.68 2,223,360
Sep 7, 2023 25.42 26.42 25.38 25.46 25.46 3,370,550
Sep 6, 2023 24.87 25.70 24.85 25.64 25.64 3,258,030
Sep 5, 2023 25.01 25.56 24.97 25.13 25.13 3,444,880
Sep 4, 2023 24.59 25.07 24.31 25.01 25.01 2,513,040
Sep 1, 2023 24.73 24.84 24.25 24.47 24.47 1,606,520
Aug 31, 2023 24.62 24.85 24.30 24.66 24.66 2,277,300
Aug 30, 2023 24.28 24.69 24.09 24.50 24.50 2,571,730
Aug 29, 2023 22.60 24.23 22.33 24.09 24.09 3,813,600
Aug 28, 2023 23.61 23.68 22.50 22.54 22.54 2,937,940
Aug 25, 2023 23.39 23.44 21.90 22.04 22.04 2,966,387
Aug 24, 2023 23.31 23.87 23.21 23.51 23.51 1,574,210
Aug 23, 2023 24.14 24.16 23.26 23.38 23.38 2,264,630
Aug 22, 2023 23.86 24.25 23.33 24.09 24.09 3,560,200
Aug 21, 2023 23.18 24.55 23.18 23.75 23.75 4,970,850
Aug 18, 2023 23.41 23.50 22.76 22.77 22.77 1,278,980
Aug 17, 2023 22.84 23.48 22.55 23.41 23.41 1,350,010
Aug 16, 2023 23.35 23.40 22.86 22.86 22.86 1,038,560
Aug 15, 2023 23.28 23.52 23.12 23.29 23.29 1,127,990
Aug 14, 2023 23.11 23.33 22.77 23.28 23.28 996,920
Aug 11, 2023 23.54 23.54 23.16 23.16 23.16 929,461
Aug 10, 2023 23.15 23.54 23.10 23.39 23.39 1,075,110
Aug 9, 2023 23.42 23.48 23.06 23.15 23.15 1,026,693
Aug 8, 2023 23.38 23.65 23.33 23.38 23.38 1,054,730
Aug 7, 2023 23.51 23.70 23.36 23.54 23.54 1,072,910
Aug 4, 2023 23.29 23.63 23.16 23.53 23.53 1,808,920
Aug 3, 2023 23.39 23.46 23.00 23.13 23.13 1,136,150
Aug 2, 2023 23.12 23.53 23.10 23.39 23.39 1,500,711
Aug 1, 2023 23.09 23.50 22.71 23.23 23.23 1,997,501
Jul 31, 2023 22.72 23.11 22.68 23.08 23.08 1,572,830
Jul 28, 2023 23.42 23.54 22.81 22.90 22.90 3,126,698
Jul 27, 2023 23.96 24.16 23.48 23.59 23.59 1,648,930
Jul 26, 2023 24.28 24.55 23.86 23.96 23.96 1,802,610
Jul 25, 2023 24.85 24.98 24.14 24.45 24.45 2,413,420
Jul 24, 2023 25.16 25.16 24.42 24.59 24.59 1,934,960
Jul 21, 2023 25.07 25.66 24.88 25.16 25.16 2,416,530
Jul 20, 2023 25.77 25.80 25.03 25.05 25.05 2,598,200
Jul 19, 2023 26.10 26.27 25.50 25.60 25.60 2,729,830
Jul 18, 2023 26.06 26.60 25.98 26.13 26.13 3,415,070
Jul 17, 2023 26.30 26.78 25.88 26.23 26.23 4,194,370
Jul 14, 2023 25.90 26.50 25.76 26.14 26.14 7,398,332
Jul 13, 2023 25.30 26.36 25.15 26.10 26.10 9,284,113
Jul 12, 2023 24.59 25.14 24.50 24.79 24.79 2,909,040
Jul 11, 2023 24.05 24.68 24.03 24.58 24.58 1,895,740
Jul 10, 2023 24.66 24.80 23.95 24.02 24.02 1,639,300
Jul 7, 2023 24.73 24.83 24.05 24.45 24.45 2,091,850
Jul 6, 2023 24.90 25.34 24.55 24.83 24.83 2,503,540
Jul 5, 2023 24.96 25.37 24.64 24.73 24.73 2,344,425
Jul 4, 2023 24.39 25.09 24.32 24.96 24.96 2,618,033
Jul 3, 2023 24.71 25.14 24.28 24.32 24.32 2,226,090
Jun 30, 2023 24.26 24.80 24.10 24.67 24.67 2,303,135
Jun 29, 2023 23.56 24.48 23.41 24.30 24.30 2,506,375
Jun 28, 2023 24.18 24.27 23.13 23.62 23.62 2,485,430
Jun 27, 2023 23.76 24.16 23.65 24.12 24.12 1,797,110
Jun 26, 2023 23.94 24.36 23.78 23.89 23.89 2,283,138
Jun 21, 2023 0.25 Dividend
Jun 21, 2023 25.90 25.90 24.27 24.36 24.36 4,063,455
Jun 20, 2023 25.36 26.13 25.25 26.05 25.80 4,769,904
Jun 19, 2023 25.85 26.06 25.32 25.41 25.17 3,774,640
Jun 16, 2023 25.80 25.99 25.46 25.87 25.62 2,738,109
Jun 15, 2023 25.90 26.16 25.67 25.71 25.47 3,205,290
Jun 14, 2023 25.88 26.24 25.51 26.18 25.93 5,025,589
Jun 13, 2023 24.83 26.36 24.63 25.94 25.69 6,245,867
Jun 12, 2023 24.65 25.33 24.61 24.89 24.65 3,670,430
Jun 9, 2023 25.40 25.60 24.36 25.13 24.89 5,410,578
Jun 8, 2023 27.15 27.30 25.02 25.35 25.11 7,973,713
Jun 7, 2023 27.30 27.80 26.89 27.60 27.34 7,207,416
Jun 6, 2023 27.01 28.98 26.32 27.99 27.72 11,254,418
Jun 5, 2023 26.35 27.25 26.20 27.23 26.97 6,524,025
Jun 2, 2023 26.88 27.15 26.40 26.65 26.40 6,268,014
Jun 1, 2023 26.61 27.38 26.37 26.45 26.20 7,383,102
May 31, 2023 26.47 26.72 26.01 26.72 26.47 6,447,377
May 30, 2023 27.72 27.72 25.82 26.85 26.59 9,601,797
May 29, 2023 27.95 28.54 27.31 28.09 27.82 9,465,000
May 26, 2023 27.83 28.98 26.93 28.81 28.54 13,260,911
May 25, 2023 30.10 30.46 27.89 29.02 28.74 20,782,754
May 24, 2023 26.50 28.60 26.50 28.60 28.33 7,447,908
May 23, 2023 27.90 28.09 26.00 26.00 25.75 15,615,292
May 22, 2023 26.65 30.00 26.32 28.30 28.03 22,010,776
May 19, 2023 24.68 27.27 24.53 27.27 27.01 15,950,599
May 18, 2023 25.00 25.46 24.61 24.79 24.55 11,089,460
May 17, 2023 26.65 27.88 25.27 25.59 25.35 18,371,387
May 16, 2023 24.10 26.60 24.06 26.60 26.35 12,641,964
May 15, 2023 25.01 25.01 23.58 24.18 23.95 12,230,246
May 12, 2023 21.92 24.13 21.85 24.13 23.90 3,223,739
May 11, 2023 22.58 22.73 21.75 21.94 21.73 3,354,370
May 10, 2023 23.01 23.20 22.25 22.57 22.36 3,079,770
May 9, 2023 22.77 23.25 22.37 23.06 22.84 4,559,570
May 8, 2023 23.21 23.50 22.72 23.30 23.08 4,960,755
May 5, 2023 23.10 23.29 22.53 22.82 22.60 3,857,100
May 4, 2023 22.46 23.01 22.20 23.00 22.78 6,470,475
Apr 28, 2023 20.15 22.14 20.15 22.14 21.93 3,374,175
Apr 27, 2023 22.01 22.01 19.90 20.13 19.94 6,224,725
Apr 26, 2023 21.81 22.58 21.60 22.01 21.80 4,870,170
Apr 25, 2023 23.30 23.30 21.53 22.09 21.88 7,221,975
Apr 24, 2023 23.50 23.78 22.89 23.51 23.29 7,900,490