Anhui Coreach Technology Co.,Ltd - 002983.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.71	21.96	21.96	23.08	19.71	20.22M
December 03, 2025	23.8	23.3	23.3	24.88	22.7	30.92M
December 02, 2025	26.24	25.08	25.08	26.24	24.51	39.79M
December 01, 2025	22.22	23.85	23.85	23.85	21.73	18.14M
November 28, 2025	19.71	21.68	21.68	21.68	19.61	6.08M
November 27, 2025	19.42	19.71	19.71	19.92	19.42	1.38M
November 26, 2025	19.68	19.42	19.42	19.83	19.42	1.31M
November 25, 2025	19.5	19.55	19.55	19.88	19.5	1.39M
November 24, 2025	19.05	19.5	19.5	19.55	19.05	1.81M
November 21, 2025	19.7	19.03	19.03	19.86	18.91	2.63M
November 20, 2025	19.91	19.9	19.9	20.12	19.84	1.58M
November 19, 2025	20.28	19.9	19.9	20.4	19.83	2.16M
November 18, 2025	20.3	20.39	20.39	20.4	20.09	1.52M
November 17, 2025	20.45	20.34	20.34	20.55	20.21	1.48M
November 14, 2025	20.6	20.55	20.55	20.79	20.31	1.78M
November 13, 2025	20.3	20.6	20.6	20.68	20.3	1.85M
November 12, 2025	20.9	20.45	20.45	20.9	20.45	1.78M
November 11, 2025	20.83	20.88	20.88	21.22	20.83	2.48M
November 10, 2025	20.76	20.85	20.85	20.94	20.72	1.79M
November 07, 2025	20.61	20.76	20.76	20.78	20.53	1.69M
November 06, 2025	20.6	20.73	20.73	20.73	20.38	1.77M
November 05, 2025	20.38	20.55	20.55	20.62	20.27	1.87M
November 04, 2025	20.49	20.44	20.44	20.57	20.3	1.46M
November 03, 2025	20.58	20.49	20.49	20.6	20.24	1.84M
October 31, 2025	20.44	20.53	20.53	20.66	20.36	1.49M
October 30, 2025	20.63	20.38	20.38	20.63	20.25	1.95M
October 29, 2025	20.93	20.64	20.64	21	20.48	2.06M
October 28, 2025	20.85	20.93	20.93	20.94	20.71	1.55M
October 27, 2025	20.91	20.87	20.87	21.05	20.54	2.37M
October 24, 2025	20.59	20.9	20.9	20.94	20.58	2.09M
October 23, 2025	20.5	20.58	20.58	20.6	20.23	1.4M
October 22, 2025	20.61	20.5	20.5	20.68	20.4	1.47M
October 21, 2025	20.31	20.61	20.61	20.7	20.25	1.84M
October 20, 2025	20.28	20.25	20.25	20.39	20.1	1.38M
October 17, 2025	20.45	19.93	19.93	20.53	19.91	1.92M
October 16, 2025	20.3	20.51	20.51	20.69	20.25	2.1M
October 15, 2025	20.2	20.4	20.4	20.48	19.98	1.84M
October 14, 2025	20.48	20.2	20.2	20.69	20.13	2.35M
October 13, 2025	19.9	20.47	20.47	20.49	19.4	2.83M
October 10, 2025	20.9	20.64	20.64	20.9	20.51	2.69M
October 09, 2025	21.03	20.88	20.88	21.41	20.71	2.54M
September 30, 2025	21.07	20.93	20.93	21.25	20.88	1.83M
September 29, 2025	21.29	20.97	20.97	21.29	20.61	2.18M
September 26, 2025	21.51	21.08	21.08	21.55	21	2.5M
September 25, 2025	21.49	21.55	21.55	21.8	21.31	3.34M
September 24, 2025	20.5	21.44	21.44	21.44	20.44	3.73M
September 23, 2025	20.9	20.64	20.64	20.99	19.9	3.42M
September 22, 2025	20.6	20.9	20.9	21.04	20.6	1.87M
September 19, 2025	21.2	20.88	20.88	21.36	20.77	2.35M
September 18, 2025	21.5	21.19	21.19	21.75	20.96	4.79M
September 17, 2025	21.03	21.6	21.6	21.74	20.93	4.46M
September 16, 2025	20.7	21.11	21.11	21.14	20.61	3.59M
September 15, 2025	20.72	20.7	20.7	20.98	20.56	2.22M
September 12, 2025	20.97	20.73	20.73	21	20.7	3.16M
September 11, 2025	20.33	20.97	20.97	20.99	20.18	3.49M
September 10, 2025	20.41	20.42	20.42	20.71	20.33	2.02M
September 09, 2025	20.9	20.44	20.44	20.91	20.35	2.59M
September 08, 2025	21.17	20.9	20.9	21.17	20.59	3.37M
September 05, 2025	20.78	21	21	21.14	20.54	3.85M
September 04, 2025	20.83	20.5	20.5	21.21	20.15	4.15M

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