Nanjing Chervon Auto Precision Technology Co., Ltd (603982.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603982.SS Historical Return
If you invested ¥1000 in Nanjing Chervon Auto Precision Technology Co., Ltd (603982.SS) since IPO date, it would be worth ¥231.84 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥367.84, while ¥1000 invested 1 year ago would be worth ¥613.46. This corresponds to total returns of -76.82%, -63.22%, -38.65%, respectively, with annualized returns of -18.44%, -18.12%, -38.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603982.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.54 | 5.65 | 5.65 | 5.66 | 5.53 | 4.85M |
| July 30, 2026 | 5.57 | 5.54 | 5.54 | 5.69 | 5.51 | 5.65M |
| July 29, 2026 | 5.4 | 5.57 | 5.57 | 5.59 | 5.39 | 6.25M |
| July 28, 2026 | 5.35 | 5.4 | 5.4 | 5.47 | 5.32 | 4.53M |
| July 27, 2026 | 5.21 | 5.35 | 5.35 | 5.38 | 5.18 | 5.27M |
| July 24, 2026 | 5.28 | 5.19 | 5.19 | 5.29 | 5.14 | 4.39M |
| July 23, 2026 | 5.14 | 5.32 | 5.32 | 5.32 | 5.12 | 6.62M |
| July 22, 2026 | 5.27 | 5.16 | 5.16 | 5.29 | 5.1 | 8.38M |
| July 21, 2026 | 5.42 | 5.27 | 5.27 | 5.43 | 5.14 | 8.86M |
| July 20, 2026 | 5.59 | 5.4 | 5.4 | 5.71 | 5.33 | 8.13M |
| July 17, 2026 | 5.77 | 5.51 | 5.51 | 5.83 | 5.48 | 5.77M |
| July 16, 2026 | 5.67 | 5.71 | 5.71 | 5.82 | 5.6 | 4.69M |
| July 15, 2026 | 5.57 | 5.67 | 5.67 | 5.73 | 5.55 | 5.33M |
| July 14, 2026 | 5.42 | 5.59 | 5.59 | 5.62 | 5.37 | 6.11M |
| July 13, 2026 | 5.65 | 5.42 | 5.42 | 5.65 | 5.41 | 6.85M |
| July 10, 2026 | 5.53 | 5.65 | 5.65 | 5.77 | 5.46 | 6.16M |
| July 09, 2026 | 5.53 | 5.51 | 5.51 | 5.6 | 5.4 | 5.06M |
| July 08, 2026 | 5.68 | 5.54 | 5.54 | 5.68 | 5.47 | 4.93M |
| July 07, 2026 | 5.82 | 5.64 | 5.64 | 5.85 | 5.62 | 5.67M |
| July 06, 2026 | 5.89 | 5.82 | 5.82 | 5.99 | 5.81 | 5.26M |
| July 03, 2026 | 5.75 | 5.9 | 5.9 | 5.97 | 5.71 | 8.45M |
| July 02, 2026 | 5.75 | 5.7 | 5.7 | 5.9 | 5.69 | 5.2M |
| July 01, 2026 | 5.57 | 5.73 | 5.73 | 5.83 | 5.56 | 6.97M |
| June 30, 2026 | 5.56 | 5.59 | 5.59 | 5.68 | 5.5 | 6.14M |
| June 29, 2026 | 5.6 | 5.58 | 5.58 | 5.63 | 5.39 | 6.96M |
| June 26, 2026 | 5.85 | 5.6 | 5.6 | 5.85 | 5.56 | 6.58M |
| June 25, 2026 | 5.88 | 5.8 | 5.8 | 5.92 | 5.73 | 6.29M |
| June 24, 2026 | 6.2 | 5.89 | 5.89 | 6.21 | 5.86 | 6.18M |
| June 23, 2026 | 6.02 | 6.18 | 6.18 | 6.32 | 6.01 | 6.86M |
| June 22, 2026 | 6.11 | 6.08 | 6.08 | 6.11 | 5.82 | 6.68M |
| June 18, 2026 | 6.1 | 6.07 | 6.07 | 6.19 | 6 | 5.02M |
| June 17, 2026 | 6.34 | 6.14 | 6.14 | 6.36 | 6.13 | 5.69M |
| June 16, 2026 | 6.4 | 6.37 | 6.37 | 6.41 | 6.17 | 5.73M |
| June 15, 2026 | 6.36 | 6.35 | 6.35 | 6.52 | 6.28 | 5.4M |
| June 12, 2026 | 6.33 | 6.34 | 6.34 | 6.41 | 6.2 | 5.51M |
| June 11, 2026 | 6.32 | 6.3 | 6.3 | 6.35 | 6.16 | 5.63M |
| June 10, 2026 | 6.45 | 6.36 | 6.36 | 6.49 | 6.24 | 6.91M |
| June 09, 2026 | 6.61 | 6.5 | 6.5 | 6.63 | 6.43 | 4.97M |
| June 08, 2026 | 6.52 | 6.55 | 6.55 | 6.74 | 6.42 | 6.48M |
| June 05, 2026 | 6.59 | 6.71 | 6.71 | 6.83 | 6.49 | 7.03M |
| June 04, 2026 | 6.65 | 6.6 | 6.6 | 6.73 | 6.52 | 4.79M |
| June 03, 2026 | 6.76 | 6.66 | 6.66 | 6.77 | 6.6 | 4.96M |
| June 02, 2026 | 6.92 | 6.77 | 6.77 | 6.98 | 6.69 | 6M |
| June 01, 2026 | 6.75 | 6.93 | 6.93 | 6.98 | 6.6 | 6.99M |
| May 29, 2026 | 6.9 | 6.75 | 6.75 | 6.98 | 6.71 | 7.78M |
| May 28, 2026 | 7.02 | 6.93 | 6.93 | 7.03 | 6.75 | 7.36M |
| May 27, 2026 | 7.22 | 6.95 | 6.95 | 7.22 | 6.9 | 8.16M |
| May 26, 2026 | 7.4 | 7.19 | 7.19 | 7.44 | 7.1 | 7.77M |
| May 25, 2026 | 7.62 | 7.41 | 7.41 | 7.7 | 7.35 | 6.67M |
| May 22, 2026 | 7.5 | 7.62 | 7.62 | 7.7 | 7.31 | 8.58M |
| May 21, 2026 | 7.62 | 7.44 | 7.44 | 7.8 | 7.44 | 8.26M |
| May 20, 2026 | 7.71 | 7.58 | 7.58 | 7.71 | 7.56 | 5.77M |
| May 19, 2026 | 7.68 | 7.72 | 7.72 | 7.79 | 7.63 | 6.26M |
| May 18, 2026 | 7.65 | 7.65 | 7.65 | 7.67 | 7.45 | 8.66M |
| May 15, 2026 | 7.48 | 7.65 | 7.65 | 7.8 | 7.45 | 10.35M |
| May 14, 2026 | 7.67 | 7.48 | 7.48 | 7.71 | 7.47 | 7.31M |
| May 13, 2026 | 7.74 | 7.65 | 7.65 | 7.74 | 7.53 | 7.85M |
| May 12, 2026 | 7.89 | 7.7 | 7.7 | 7.93 | 7.66 | 7.68M |
| May 11, 2026 | 7.94 | 7.88 | 7.88 | 7.98 | 7.79 | 11.34M |
| May 08, 2026 | 7.57 | 7.92 | 7.92 | 8.08 | 7.56 | 15.57M |
AD
