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 ¥260.98 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥159.84, while ¥1000 invested 1 year ago would be worth ¥672.3. This corresponds to total returns of -73.9%, -84.02%, -32.77%, respectively, with annualized returns of -16.5%, -30.69%, -32.77%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.19 | 6.36 | 6.36 | 6.37 | 6.08 | 11.9M |
| November 10, 2026 | 5.94 | 6.13 | 6.13 | 6.35 | 5.89 | 11.81M |
| November 09, 2026 | 5.85 | 5.82 | 5.82 | 6.3 | 5.79 | 11.52M |
| November 06, 2026 | 5.71 | 5.77 | 5.77 | 5.89 | 5.65 | 5.59M |
| November 05, 2026 | 5.62 | 5.84 | 5.84 | 5.85 | 5.6 | 7.53M |
| November 04, 2026 | 5.68 | 5.62 | 5.62 | 5.7 | 5.42 | 7.87M |
| November 03, 2026 | 5.72 | 5.65 | 5.65 | 5.85 | 5.59 | 5.03M |
| November 02, 2026 | 5.54 | 5.75 | 5.75 | 5.75 | 5.37 | 8.28M |
| October 30, 2026 | 5.88 | 5.54 | 5.54 | 5.91 | 5.53 | 9.52M |
| October 29, 2026 | 6.2 | 5.94 | 5.94 | 6.23 | 5.9 | 5.92M |
| October 28, 2026 | 6.14 | 6.26 | 6.26 | 6.35 | 6.06 | 5.37M |
| October 27, 2026 | 6.33 | 6.13 | 6.13 | 6.41 | 6.11 | 4.74M |
| October 26, 2026 | 6.23 | 6.3 | 6.3 | 6.38 | 6.14 | 6.85M |
| October 23, 2026 | 6.09 | 6.25 | 6.25 | 6.26 | 5.77 | 9.9M |
| October 22, 2026 | 6.29 | 6.13 | 6.13 | 6.34 | 6.12 | 4.7M |
| October 21, 2026 | 6.4 | 6.3 | 6.3 | 6.43 | 6.24 | 4.35M |
| October 20, 2026 | 6.46 | 6.36 | 6.36 | 6.51 | 6.27 | 5.41M |
| October 19, 2026 | 6.4 | 6.46 | 6.46 | 6.53 | 6.23 | 7.38M |
| October 16, 2026 | 6.2 | 6.41 | 6.41 | 6.51 | 6.15 | 8.5M |
| October 15, 2026 | 6.24 | 6.09 | 6.09 | 6.29 | 6.08 | 7.31M |
| October 14, 2026 | 6.47 | 6.31 | 6.31 | 6.56 | 6.28 | 9.57M |
| October 13, 2026 | 6.44 | 6.48 | 6.48 | 6.54 | 6.2 | 10.09M |
| October 12, 2026 | 6.66 | 6.44 | 6.44 | 6.68 | 6.42 | 8.87M |
| October 09, 2026 | 6.68 | 6.63 | 6.63 | 6.71 | 6.4 | 18.03M |
| October 08, 2026 | 6.59 | 6.74 | 6.74 | 6.87 | 6.51 | 28.64M |
| September 30, 2026 | 6.48 | 6.77 | 6.77 | 7.13 | 6.4 | 34.23M |
| September 29, 2026 | 6.33 | 6.48 | 6.48 | 6.5 | 6.27 | 5.01M |
| September 28, 2026 | 6.4 | 6.33 | 6.33 | 6.4 | 6.26 | 4.56M |
| September 24, 2026 | 6.31 | 6.33 | 6.33 | 6.42 | 6.28 | 4.16M |
| September 23, 2026 | 6.26 | 6.33 | 6.33 | 6.47 | 6.25 | 4.48M |
| September 22, 2026 | 6.29 | 6.29 | 6.29 | 6.39 | 6.26 | 3.77M |
| September 21, 2026 | 6.21 | 6.3 | 6.3 | 6.36 | 6.21 | 4.78M |
| September 18, 2026 | 6.28 | 6.21 | 6.21 | 6.35 | 6.18 | 7.11M |
| September 17, 2026 | 6.07 | 6.33 | 6.33 | 6.34 | 6 | 7.56M |
| September 16, 2026 | 5.96 | 6.04 | 6.04 | 6.07 | 5.93 | 4.97M |
| September 15, 2026 | 6.33 | 5.99 | 5.99 | 6.42 | 5.96 | 9.09M |
| September 11, 2026 | 6.25 | 6.09 | 6.09 | 6.25 | 6 | 4.72M |
| September 10, 2026 | 6.32 | 6.22 | 6.22 | 6.35 | 6.2 | 3.86M |
| September 09, 2026 | 6.37 | 6.34 | 6.34 | 6.42 | 6.31 | 3.41M |
| September 08, 2026 | 6.3 | 6.39 | 6.39 | 6.41 | 6.3 | 3.86M |
| September 07, 2026 | 6.32 | 6.31 | 6.31 | 6.36 | 6.23 | 4.32M |
| September 04, 2026 | 6.31 | 6.29 | 6.29 | 6.54 | 6.25 | 6.02M |
| September 03, 2026 | 6.4 | 6.27 | 6.27 | 6.45 | 6.27 | 4.29M |
| September 02, 2026 | 6.37 | 6.36 | 6.36 | 6.41 | 6.26 | 3.88M |
| September 01, 2026 | 6.32 | 6.36 | 6.36 | 6.42 | 6.3 | 4.29M |
| August 31, 2026 | 6.18 | 6.33 | 6.33 | 6.36 | 6.17 | 4.7M |
| August 28, 2026 | 6.26 | 6.28 | 6.28 | 6.31 | 6.14 | 5.05M |
| August 27, 2026 | 6.19 | 6.19 | 6.19 | 6.23 | 6.12 | 3.35M |
| August 26, 2026 | 6.21 | 6.2 | 6.2 | 6.25 | 6.13 | 3.41M |
| August 25, 2026 | 6.04 | 6.22 | 6.22 | 6.23 | 6 | 3.35M |
| August 24, 2026 | 6.1 | 6.05 | 6.05 | 6.16 | 5.99 | 3.73M |
| August 21, 2026 | 6.07 | 6.1 | 6.1 | 6.12 | 5.96 | 3.61M |
| August 20, 2026 | 5.97 | 6.07 | 6.07 | 6.1 | 5.96 | 3.63M |
| August 19, 2026 | 6.15 | 5.95 | 5.95 | 6.18 | 5.93 | 5.12M |
| August 18, 2026 | 6.13 | 6.15 | 6.15 | 6.21 | 6.1 | 3.35M |
| August 17, 2026 | 6.06 | 6.16 | 6.16 | 6.18 | 5.97 | 4.14M |
| August 14, 2026 | 6.06 | 6.03 | 6.03 | 6.1 | 5.97 | 3.65M |
| August 13, 2026 | 6.2 | 6.06 | 6.06 | 6.2 | 6.04 | 3.42M |
| August 12, 2026 | 6.06 | 6.18 | 6.18 | 6.19 | 6.03 | 3.77M |
| August 11, 2026 | 6.09 | 6.09 | 6.09 | 6.14 | 5.98 | 4.7M |
AD
