Changchun FAWAY Group Automobile Components Co., Ltd. (SHA:600742)
China · Delayed Price · Currency is CNY 10.65
+0.24 (2.31%)
Mar 10, 2026, 3:00 PM CST
SHA:600742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10.48 | 10.71 | 10.47 | 10.65 | 10.65 | 2.31% | 12,538,444 |
| Mar 9, 2026 | 10.57 | 10.58 | 10.28 | 10.41 | 10.41 | -2.07% | 14,504,135 |
| Mar 6, 2026 | 10.63 | 10.70 | 10.50 | 10.63 | 10.63 | 0.57% | 10,321,712 |
| Mar 5, 2026 | 10.79 | 10.89 | 10.52 | 10.57 | 10.57 | -0.94% | 13,684,850 |
| Mar 4, 2026 | 10.75 | 10.92 | 10.61 | 10.67 | 10.67 | -1.39% | 16,257,610 |
| Mar 3, 2026 | 10.95 | 11.15 | 10.80 | 10.82 | 10.82 | -1.90% | 19,146,260 |
| Mar 2, 2026 | 10.65 | 11.48 | 10.65 | 11.03 | 11.03 | 1.85% | 32,847,954 |
| Feb 27, 2026 | 10.73 | 10.83 | 10.62 | 10.83 | 10.83 | 0.84% | 15,665,780 |
| Feb 26, 2026 | 10.92 | 10.95 | 10.61 | 10.74 | 10.74 | -1.74% | 20,588,800 |
| Feb 25, 2026 | 10.68 | 11.18 | 10.65 | 10.93 | 10.93 | 2.82% | 38,373,070 |
| Feb 24, 2026 | 9.99 | 10.80 | 9.92 | 10.63 | 10.63 | 7.37% | 31,012,670 |
| Feb 13, 2026 | 9.96 | 10.03 | 9.88 | 9.90 | 9.90 | -0.90% | 5,596,320 |
| Feb 12, 2026 | 10.02 | 10.14 | 9.96 | 9.99 | 9.99 | -0.10% | 7,609,228 |
| Feb 11, 2026 | 9.89 | 10.11 | 9.88 | 10.00 | 10.00 | 1.11% | 8,830,801 |
| Feb 10, 2026 | 9.81 | 10.09 | 9.77 | 9.89 | 9.89 | 0.92% | 10,624,200 |
| Feb 9, 2026 | 9.72 | 9.81 | 9.69 | 9.80 | 9.80 | 1.24% | 5,255,011 |
| Feb 6, 2026 | 9.66 | 9.78 | 9.61 | 9.68 | 9.68 | 0.10% | 4,956,378 |
| Feb 5, 2026 | 9.67 | 9.74 | 9.65 | 9.67 | 9.67 | -0.31% | 5,142,473 |
| Feb 4, 2026 | 9.54 | 9.70 | 9.49 | 9.70 | 9.70 | 1.68% | 6,851,307 |
| Feb 3, 2026 | 9.52 | 9.58 | 9.45 | 9.54 | 9.54 | 0.53% | 7,736,392 |
| Feb 2, 2026 | 9.70 | 9.71 | 9.48 | 9.49 | 9.49 | -2.67% | 8,375,300 |
| Jan 30, 2026 | 9.69 | 9.78 | 9.64 | 9.75 | 9.75 | 0.83% | 6,947,594 |
| Jan 29, 2026 | 9.84 | 9.85 | 9.62 | 9.67 | 9.67 | -1.63% | 11,228,590 |
| Jan 28, 2026 | 9.92 | 9.97 | 9.83 | 9.83 | 9.83 | -1.11% | 5,853,097 |
| Jan 27, 2026 | 10.00 | 10.03 | 9.78 | 9.94 | 9.94 | -0.90% | 6,768,033 |
| Jan 26, 2026 | 10.16 | 10.18 | 9.96 | 10.03 | 10.03 | -0.89% | 7,970,956 |
| Jan 23, 2026 | 10.12 | 10.14 | 10.01 | 10.12 | 10.12 | -0.69% | 8,785,672 |
| Jan 22, 2026 | 10.18 | 10.23 | 10.13 | 10.19 | 10.05 | 0.10% | 8,475,985 |
| Jan 21, 2026 | 10.09 | 10.23 | 10.04 | 10.18 | 10.04 | 0.79% | 11,246,110 |
| Jan 20, 2026 | 10.03 | 10.14 | 10.00 | 10.10 | 9.96 | 0.90% | 11,981,850 |
| Jan 19, 2026 | 9.76 | 10.06 | 9.74 | 10.01 | 9.87 | 2.46% | 12,398,110 |
| Jan 16, 2026 | 9.71 | 9.82 | 9.70 | 9.77 | 9.64 | 0.83% | 8,692,796 |
| Jan 15, 2026 | 9.61 | 9.77 | 9.60 | 9.69 | 9.56 | 0.31% | 6,521,992 |
| Jan 14, 2026 | 9.77 | 9.80 | 9.58 | 9.66 | 9.53 | -1.13% | 13,686,330 |
| Jan 13, 2026 | 9.84 | 9.92 | 9.76 | 9.77 | 9.64 | -1.01% | 9,525,652 |
| Jan 12, 2026 | 9.80 | 9.88 | 9.76 | 9.87 | 9.73 | - | 11,054,890 |
| Jan 9, 2026 | 9.86 | 9.93 | 9.82 | 9.87 | 9.73 | 0.41% | 6,999,310 |
| Jan 8, 2026 | 9.78 | 9.84 | 9.74 | 9.83 | 9.69 | 0.41% | 6,235,403 |
| Jan 7, 2026 | 9.93 | 9.95 | 9.75 | 9.79 | 9.66 | -1.51% | 9,566,803 |
| Jan 6, 2026 | 9.82 | 10.01 | 9.81 | 9.94 | 9.80 | 1.22% | 9,418,693 |
| Jan 5, 2026 | 9.98 | 9.99 | 9.78 | 9.82 | 9.69 | -1.80% | 15,161,210 |
| Dec 31, 2025 | 10.06 | 10.07 | 9.97 | 10.00 | 9.86 | -0.20% | 5,628,118 |
| Dec 30, 2025 | 9.87 | 10.09 | 9.80 | 10.02 | 9.88 | 1.42% | 7,568,077 |
| Dec 29, 2025 | 9.95 | 9.95 | 9.82 | 9.88 | 9.74 | -0.40% | 6,510,222 |
| Dec 26, 2025 | 10.05 | 10.06 | 9.90 | 9.92 | 9.78 | -1.10% | 5,625,000 |
| Dec 25, 2025 | 10.04 | 10.07 | 10.00 | 10.03 | 9.89 | 0.20% | 4,433,831 |
| Dec 24, 2025 | 10.00 | 10.08 | 9.97 | 10.01 | 9.87 | - | 4,237,582 |
| Dec 23, 2025 | 10.13 | 10.19 | 9.98 | 10.01 | 9.87 | -1.18% | 5,594,100 |
| Dec 22, 2025 | 10.16 | 10.20 | 10.09 | 10.13 | 9.99 | -0.10% | 5,698,988 |
| Dec 19, 2025 | 10.00 | 10.18 | 9.97 | 10.14 | 10.00 | 1.20% | 6,636,400 |