Anhui Coreach Technology Co., Ltd. Class A 002983
SZSE · China · Producer Manufacturing
CNY 21.58-0.34 (-1.55%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 21.58 | -1.55% | CNY 22.10 | CNY 22.37 | CNY 21.55 | 1.35M |
| 2026-09-29 | CNY 21.92 | +0.87% | CNY 21.61 | CNY 22.08 | CNY 21.48 | 1.30M |
| 2026-09-28 | CNY 21.73 | -1.98% | CNY 21.90 | CNY 22.60 | CNY 21.65 | 1.95M |
| 2026-09-24 | CNY 22.17 | -2.16% | CNY 22.50 | CNY 22.75 | CNY 22.10 | 1.86M |
| 2026-09-23 | CNY 22.66 | +0.09% | CNY 23.01 | CNY 23.01 | CNY 22.52 | 1.60M |
| 2026-09-22 | CNY 22.64 | -2.58% | CNY 23.64 | CNY 23.64 | CNY 22.56 | 2.47M |
| 2026-09-21 | CNY 23.24 | +5.78% | CNY 21.89 | CNY 24.03 | CNY 21.89 | 4.85M |
| 2026-09-18 | CNY 21.97 | +0.55% | CNY 22.10 | CNY 22.14 | CNY 21.74 | 1.74M |
| 2026-09-17 | CNY 21.85 | -0.73% | CNY 21.91 | CNY 22.05 | CNY 21.71 | 1.69M |
| 2026-09-16 | CNY 22.01 | +2.37% | CNY 21.45 | CNY 22.16 | CNY 21.36 | 2.53M |
| 2026-09-15 | CNY 21.50 | +0.70% | CNY 21.34 | CNY 21.74 | CNY 21.08 | 2.17M |
| 2026-09-14 | CNY 21.35 | +1.81% | CNY 20.85 | CNY 21.48 | CNY 20.70 | 1.89M |
| 2026-09-11 | CNY 20.97 | -2.01% | CNY 21.04 | CNY 21.39 | CNY 20.58 | 2.59M |
| 2026-09-10 | CNY 21.40 | +2.74% | CNY 20.72 | CNY 21.65 | CNY 20.41 | 3.09M |
| 2026-09-09 | CNY 20.83 | -1.19% | CNY 21.02 | CNY 21.22 | CNY 20.70 | 1.69M |
| 2026-09-08 | CNY 21.08 | -1.08% | CNY 21.31 | CNY 21.40 | CNY 20.85 | 2.02M |
| 2026-09-07 | CNY 21.31 | -1.25% | CNY 21.58 | CNY 21.75 | CNY 21.25 | 2.26M |
| 2026-09-04 | CNY 21.58 | -3.05% | CNY 22.26 | CNY 22.48 | CNY 21.40 | 2.42M |
| 2026-09-03 | CNY 22.26 | +3.87% | CNY 21.86 | CNY 22.37 | CNY 21.38 | 3.63M |
| 2026-09-02 | CNY 21.43 | -1.70% | CNY 21.73 | CNY 21.86 | CNY 21.28 | 1.92M |
| 2026-09-01 | CNY 21.80 | +0.46% | CNY 21.58 | CNY 22.26 | CNY 21.38 | 4.60M |
| 2026-08-31 | CNY 21.70 | +5.49% | CNY 20.06 | CNY 21.89 | CNY 20.05 | 4.65M |
| 2026-08-28 | CNY 20.57 | +2.54% | CNY 20.07 | CNY 21.65 | CNY 19.80 | 5.15M |
| 2026-08-27 | CNY 20.06 | +4.15% | CNY 19.26 | CNY 20.09 | CNY 19.20 | 2.73M |
| 2026-08-26 | CNY 19.26 | -0.67% | CNY 19.38 | CNY 19.51 | CNY 19.05 | 1.30M |
| 2026-08-25 | CNY 19.39 | +1.41% | CNY 19.21 | CNY 19.51 | CNY 18.71 | 1.79M |
| 2026-08-24 | CNY 19.12 | -2.15% | CNY 19.55 | CNY 19.66 | CNY 18.81 | 1.89M |
| 2026-08-21 | CNY 19.54 | +0.67% | CNY 19.41 | CNY 19.65 | CNY 19.05 | 1.52M |
| 2026-08-20 | CNY 19.41 | +0.31% | CNY 19.51 | CNY 19.80 | CNY 19.30 | 1.65M |
| 2026-08-19 | CNY 19.35 | -4.35% | CNY 20.00 | CNY 20.25 | CNY 19.32 | 2.38M |
| 2026-08-18 | CNY 20.23 | -0.49% | CNY 20.29 | CNY 20.38 | CNY 19.88 | 1.77M |
| 2026-08-17 | CNY 20.33 | +2.37% | CNY 19.85 | CNY 20.35 | CNY 19.73 | 1.84M |
| 2026-08-14 | CNY 19.86 | +1.43% | CNY 19.70 | CNY 19.86 | CNY 19.56 | 1.58M |
| 2026-08-13 | CNY 19.58 | -2.05% | CNY 20.09 | CNY 20.25 | CNY 19.58 | 1.90M |
| 2026-08-12 | CNY 19.99 | +1.01% | CNY 19.79 | CNY 20.13 | CNY 19.76 | 1.35M |
| 2026-08-11 | CNY 19.79 | -0.35% | CNY 19.85 | CNY 19.98 | CNY 19.61 | 1.58M |
| 2026-08-10 | CNY 19.86 | +0.40% | CNY 19.94 | CNY 20.02 | CNY 19.46 | 1.85M |
| 2026-08-07 | CNY 19.78 | +1.07% | CNY 19.50 | CNY 19.89 | CNY 19.20 | 2.05M |
| 2026-08-06 | CNY 19.57 | +0.88% | CNY 19.20 | CNY 19.68 | CNY 19.14 | 2.14M |
| 2026-08-05 | CNY 19.40 | +2.92% | CNY 18.75 | CNY 19.50 | CNY 18.75 | 2.40M |
| 2026-08-04 | CNY 18.85 | +2.56% | CNY 18.41 | CNY 18.98 | CNY 18.41 | 1.87M |
| 2026-08-03 | CNY 18.38 | +0.55% | CNY 18.08 | CNY 18.40 | CNY 18.08 | 1.39M |
| 2026-07-31 | CNY 18.28 | +3.16% | CNY 18.33 | CNY 18.80 | CNY 18.24 | 2.55M |
| 2026-07-30 | CNY 17.72 | -3.38% | CNY 18.34 | CNY 18.38 | CNY 17.60 | 1.95M |
| 2026-07-29 | CNY 18.34 | +1.21% | CNY 18.15 | CNY 18.44 | CNY 17.84 | 2.25M |
| 2026-07-28 | CNY 18.12 | +0.83% | CNY 17.83 | CNY 18.46 | CNY 17.68 | 2.44M |
| 2026-07-27 | CNY 17.97 | +3.51% | CNY 17.43 | CNY 17.97 | CNY 17.18 | 1.85M |
| 2026-07-24 | CNY 17.36 | -2.58% | CNY 17.64 | CNY 17.75 | CNY 17.25 | 1.64M |
| 2026-07-23 | CNY 17.82 | +1.60% | CNY 17.55 | CNY 17.82 | CNY 17.31 | 2.37M |
| 2026-07-22 | CNY 17.54 | -2.83% | CNY 17.83 | CNY 18.12 | CNY 17.43 | 2.30M |
| 2026-07-21 | CNY 18.05 | +5.13% | CNY 17.19 | CNY 18.07 | CNY 16.40 | 4.04M |
| 2026-07-20 | CNY 17.17 | -8.28% | CNY 18.94 | CNY 19.15 | CNY 17.03 | 4.15M |
| 2026-07-17 | CNY 18.72 | -9.57% | CNY 20.70 | CNY 20.74 | CNY 18.70 | 4.09M |
| 2026-07-16 | CNY 20.70 | -1.94% | CNY 20.70 | CNY 21.40 | CNY 20.31 | 2.92M |
| 2026-07-15 | CNY 21.11 | -5.59% | CNY 22.36 | CNY 22.51 | CNY 20.75 | 3.97M |
| 2026-07-14 | CNY 22.36 | +0.99% | CNY 22.00 | CNY 22.44 | CNY 21.25 | 3.98M |
| 2026-07-13 | CNY 22.14 | -8.40% | CNY 23.35 | CNY 24.08 | CNY 22.00 | 5.42M |
| 2026-07-10 | CNY 24.17 | +0.58% | CNY 23.61 | CNY 26.16 | CNY 23.49 | 6.90M |
| 2026-07-09 | CNY 24.03 | +2.26% | CNY 23.55 | CNY 24.15 | CNY 23.10 | 3.91M |
| 2026-07-08 | CNY 23.50 | -4.59% | CNY 24.39 | CNY 24.65 | CNY 23.20 | 4.36M |
| 2026-07-07 | CNY 24.63 | +1.11% | CNY 24.17 | CNY 25.80 | CNY 23.95 | 5.91M |
| 2026-07-06 | CNY 24.36 | -3.37% | CNY 25.06 | CNY 25.85 | CNY 23.88 | 5.42M |
| 2026-07-03 | CNY 25.21 | -4.51% | CNY 26.22 | CNY 26.35 | CNY 25.01 | 6.37M |
| 2026-07-02 | CNY 26.40 | -5.68% | CNY 27.36 | CNY 27.36 | CNY 25.55 | 7.43M |
| 2026-07-01 | CNY 27.99 | +1.12% | CNY 27.26 | CNY 28.66 | CNY 26.82 | 11.53M |
| 2026-06-30 | CNY 27.68 | +6.01% | CNY 26.01 | CNY 27.79 | CNY 25.96 | 11.31M |
| 2026-06-29 | CNY 26.11 | -2.06% | CNY 26.65 | CNY 26.98 | CNY 25.20 | 8.62M |
| 2026-06-26 | CNY 26.66 | +5.84% | CNY 24.99 | CNY 26.97 | CNY 24.53 | 10.47M |
| 2026-06-25 | CNY 25.19 | -2.14% | CNY 25.60 | CNY 25.88 | CNY 24.80 | 4.91M |
| 2026-06-24 | CNY 25.74 | -1.76% | CNY 25.83 | CNY 26.29 | CNY 24.55 | 6.20M |
| 2026-06-23 | CNY 26.20 | +2.70% | CNY 25.47 | CNY 26.58 | CNY 25.25 | 7.24M |
| 2026-06-22 | CNY 25.51 | -1.05% | CNY 25.76 | CNY 26.35 | CNY 25.10 | 4.89M |
| 2026-06-18 | CNY 25.78 | -1.00% | CNY 26.06 | CNY 26.39 | CNY 25.59 | 4.05M |
| 2026-06-17 | CNY 26.04 | +1.32% | CNY 25.06 | CNY 26.20 | CNY 25.01 | 5.71M |
| 2026-06-16 | CNY 25.70 | +4.56% | CNY 24.68 | CNY 25.80 | CNY 24.54 | 6.64M |
| 2026-06-15 | CNY 24.58 | +3.28% | CNY 23.95 | CNY 24.69 | CNY 23.95 | 4.22M |
| 2026-06-12 | CNY 23.80 | -4.30% | CNY 24.88 | CNY 25.35 | CNY 23.66 | 6.14M |
| 2026-06-11 | CNY 24.87 | -0.44% | CNY 24.73 | CNY 25.36 | CNY 24.15 | 5.97M |
| 2026-06-10 | CNY 24.98 | +2.71% | CNY 23.98 | CNY 25.20 | CNY 23.73 | 6.89M |
| 2026-06-09 | CNY 24.32 | +1.38% | CNY 24.20 | CNY 24.77 | CNY 23.71 | 4.81M |
| 2026-06-08 | CNY 23.99 | -3.42% | CNY 24.00 | CNY 24.78 | CNY 23.39 | 7.47M |
| 2026-06-05 | CNY 24.84 | +10.01% | CNY 22.31 | CNY 24.84 | CNY 21.62 | 7.64M |
| 2026-06-04 | CNY 22.58 | -0.62% | CNY 22.57 | CNY 22.94 | CNY 22.25 | 3.33M |
| 2026-06-03 | CNY 22.72 | -2.07% | CNY 23.03 | CNY 23.54 | CNY 22.31 | 4.84M |
| 2026-06-02 | CNY 23.20 | -1.15% | CNY 23.47 | CNY 23.88 | CNY 23.10 | 4.63M |
| 2026-06-01 | CNY 23.47 | -4.86% | CNY 23.93 | CNY 24.83 | CNY 23.40 | 5.74M |
| 2026-05-29 | CNY 24.67 | -10.00% | CNY 27.20 | CNY 27.21 | CNY 24.67 | 8.49M |
| 2026-05-28 | CNY 27.41 | -0.25% | CNY 27.00 | CNY 27.48 | CNY 26.62 | 7.82M |
| 2026-05-27 | CNY 27.48 | +2.61% | CNY 26.60 | CNY 27.50 | CNY 26.10 | 11.37M |
| 2026-05-26 | CNY 26.78 | +1.44% | CNY 26.14 | CNY 26.97 | CNY 25.50 | 9.43M |