Changchun FAWAY Group Automobile Components Co., Ltd. (SHA:600742)
China · Delayed Price · Currency is CNY 9.83
-0.11 (-1.11%)
Jan 28, 2026, 3:00 PM CST
SHA:600742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 9.98 | 10.12 | 9.93 | 10.02 | 9.88 | - | 5,433,708 |
| Dec 17, 2025 | 10.10 | 10.10 | 9.86 | 10.02 | 9.88 | -0.30% | 8,515,700 |
| Dec 16, 2025 | 10.07 | 10.19 | 10.00 | 10.05 | 9.91 | -0.59% | 11,179,300 |
| Dec 15, 2025 | 10.11 | 10.26 | 10.09 | 10.11 | 9.97 | -0.69% | 6,914,246 |
| Dec 12, 2025 | 10.25 | 10.37 | 10.15 | 10.18 | 10.04 | -0.68% | 10,660,840 |
| Dec 11, 2025 | 10.21 | 10.40 | 10.18 | 10.25 | 10.11 | -0.10% | 12,109,480 |
| Dec 10, 2025 | 9.93 | 10.27 | 9.93 | 10.26 | 10.12 | 2.81% | 13,050,930 |
| Dec 9, 2025 | 9.93 | 10.08 | 9.88 | 9.98 | 9.84 | 0.40% | 6,618,399 |
| Dec 8, 2025 | 9.93 | 10.10 | 9.88 | 9.94 | 9.80 | 0.71% | 10,492,660 |
| Dec 5, 2025 | 9.83 | 9.89 | 9.69 | 9.87 | 9.73 | 1.23% | 5,678,914 |
| Dec 4, 2025 | 9.65 | 9.92 | 9.65 | 9.75 | 9.62 | 0.62% | 7,240,000 |
| Dec 3, 2025 | 9.69 | 9.73 | 9.64 | 9.69 | 9.56 | 0.31% | 3,881,648 |
| Dec 2, 2025 | 9.73 | 9.73 | 9.65 | 9.66 | 9.53 | -0.82% | 5,064,369 |
| Dec 1, 2025 | 9.57 | 9.75 | 9.53 | 9.74 | 9.61 | 1.78% | 5,827,872 |
| Nov 28, 2025 | 9.59 | 9.59 | 9.45 | 9.57 | 9.44 | - | 3,921,144 |
| Nov 27, 2025 | 9.57 | 9.66 | 9.56 | 9.57 | 9.44 | 0.10% | 4,348,286 |
| Nov 26, 2025 | 9.64 | 9.68 | 9.56 | 9.56 | 9.43 | -0.83% | 4,329,900 |
| Nov 25, 2025 | 9.38 | 9.78 | 9.38 | 9.64 | 9.51 | 2.66% | 11,515,100 |
| Nov 24, 2025 | 9.45 | 9.49 | 9.33 | 9.39 | 9.26 | 0.54% | 6,768,686 |
| Nov 21, 2025 | 9.70 | 9.78 | 9.32 | 9.34 | 9.21 | -4.21% | 10,192,530 |
| Nov 20, 2025 | 9.82 | 9.89 | 9.72 | 9.75 | 9.62 | -1.22% | 4,989,839 |
| Nov 19, 2025 | 9.95 | 10.01 | 9.83 | 9.87 | 9.73 | -0.90% | 5,982,687 |
| Nov 18, 2025 | 10.07 | 10.08 | 9.92 | 9.96 | 9.82 | -1.09% | 7,153,776 |