Changchun FAWAY Group Automobile Components Co., Ltd. (SHA:600742)
China · Delayed Price · Currency is CNY 7.94
+0.39 (5.17%)
Sep 14, 2026, 3:00 PM CST
SHA:600742 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 7.62 | 8.18 | 7.56 | 7.94 | 7.94 | 5.17% | 17,442,000 |
| Sep 11, 2026 | 7.73 | 7.73 | 7.53 | 7.55 | 7.55 | -2.71% | 7,780,629 |
| Sep 10, 2026 | 7.87 | 7.87 | 7.72 | 7.76 | 7.76 | -1.40% | 4,727,400 |
| Sep 9, 2026 | 7.91 | 7.91 | 7.83 | 7.87 | 7.87 | -0.63% | 2,771,590 |
| Sep 8, 2026 | 7.83 | 7.92 | 7.80 | 7.92 | 7.92 | 1.41% | 4,190,820 |
| Sep 7, 2026 | 7.80 | 7.85 | 7.74 | 7.81 | 7.81 | 0.64% | 3,125,971 |
| Sep 4, 2026 | 7.80 | 7.84 | 7.74 | 7.76 | 7.76 | -0.13% | 2,998,207 |
| Sep 3, 2026 | 7.82 | 7.87 | 7.77 | 7.77 | 7.77 | -0.64% | 2,838,800 |
| Sep 2, 2026 | 7.81 | 7.85 | 7.71 | 7.82 | 7.82 | - | 4,114,456 |
| Sep 1, 2026 | 7.72 | 7.88 | 7.72 | 7.82 | 7.82 | 0.90% | 5,621,400 |
| Aug 31, 2026 | 7.71 | 7.77 | 7.64 | 7.75 | 7.75 | 0.13% | 3,966,900 |
| Aug 28, 2026 | 7.74 | 7.78 | 7.69 | 7.74 | 7.74 | -0.13% | 5,371,371 |
| Aug 27, 2026 | 7.76 | 7.78 | 7.70 | 7.75 | 7.75 | -0.13% | 3,123,837 |
| Aug 26, 2026 | 7.73 | 7.79 | 7.72 | 7.76 | 7.76 | 0.26% | 2,748,286 |
| Aug 25, 2026 | 7.58 | 7.75 | 7.56 | 7.74 | 7.74 | 2.11% | 4,241,171 |
| Aug 24, 2026 | 7.55 | 7.60 | 7.48 | 7.58 | 7.58 | 0.40% | 3,275,500 |
| Aug 21, 2026 | 7.57 | 7.58 | 7.48 | 7.55 | 7.55 | -0.26% | 2,843,297 |
| Aug 20, 2026 | 7.44 | 7.60 | 7.42 | 7.57 | 7.57 | 2.30% | 5,043,731 |
| Aug 19, 2026 | 7.56 | 7.57 | 7.39 | 7.40 | 7.40 | -2.76% | 4,843,233 |
| Aug 18, 2026 | 7.66 | 7.66 | 7.56 | 7.61 | 7.61 | -0.52% | 2,912,200 |
| Aug 17, 2026 | 7.63 | 7.67 | 7.51 | 7.65 | 7.65 | 0.66% | 3,606,100 |
| Aug 14, 2026 | 7.67 | 7.69 | 7.59 | 7.60 | 7.60 | -0.52% | 3,509,972 |
| Aug 13, 2026 | 7.71 | 7.75 | 7.63 | 7.64 | 7.64 | -1.04% | 6,277,343 |
| Aug 12, 2026 | 7.64 | 7.74 | 7.59 | 7.72 | 7.72 | 0.92% | 5,493,864 |
| Aug 11, 2026 | 7.74 | 7.85 | 7.62 | 7.65 | 7.65 | - | 6,621,045 |
| Aug 10, 2026 | 7.54 | 7.67 | 7.53 | 7.65 | 7.65 | 1.46% | 5,623,586 |
| Aug 7, 2026 | 7.69 | 7.69 | 7.50 | 7.54 | 7.54 | -2.08% | 5,332,399 |
| Aug 6, 2026 | 7.56 | 7.74 | 7.56 | 7.70 | 7.70 | 1.45% | 6,858,312 |
| Aug 5, 2026 | 7.63 | 7.66 | 7.53 | 7.59 | 7.59 | -0.39% | 6,145,802 |
| Aug 4, 2026 | 7.66 | 7.66 | 7.57 | 7.62 | 7.62 | -0.39% | 6,696,891 |
| Aug 3, 2026 | 7.53 | 7.66 | 7.48 | 7.65 | 7.65 | 1.06% | 6,915,449 |
| Jul 31, 2026 | 7.56 | 7.57 | 7.46 | 7.57 | 7.57 | 0.26% | 7,268,403 |
| Jul 30, 2026 | 7.40 | 7.59 | 7.37 | 7.55 | 7.55 | 1.75% | 9,575,854 |
| Jul 29, 2026 | 7.25 | 7.45 | 7.25 | 7.42 | 7.42 | 2.06% | 7,290,339 |
| Jul 28, 2026 | 7.18 | 7.28 | 7.18 | 7.27 | 7.27 | 0.97% | 4,101,318 |
| Jul 27, 2026 | 7.14 | 7.27 | 7.14 | 7.20 | 7.20 | 0.70% | 4,182,342 |
| Jul 24, 2026 | 7.29 | 7.30 | 7.15 | 7.15 | 7.15 | -2.05% | 4,315,756 |
| Jul 23, 2026 | 7.14 | 7.33 | 7.11 | 7.30 | 7.30 | 1.96% | 5,925,054 |
| Jul 22, 2026 | 7.15 | 7.21 | 7.09 | 7.16 | 7.16 | 0.14% | 5,749,052 |
| Jul 21, 2026 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | -0.69% | 7,878,321 |
| Jul 20, 2026 | 7.25 | 7.35 | 7.08 | 7.20 | 7.20 | -0.14% | 7,299,297 |
| Jul 17, 2026 | 7.35 | 7.46 | 7.16 | 7.21 | 7.21 | -2.04% | 5,461,700 |
| Jul 16, 2026 | 7.22 | 7.43 | 7.20 | 7.36 | 7.36 | 0.96% | 5,502,401 |
| Jul 15, 2026 | 7.13 | 7.32 | 7.13 | 7.29 | 7.29 | 1.39% | 4,790,762 |
| Jul 14, 2026 | 7.04 | 7.19 | 6.99 | 7.19 | 7.19 | 2.13% | 7,347,495 |
| Jul 13, 2026 | 7.22 | 7.23 | 7.00 | 7.04 | 7.04 | -2.63% | 5,637,236 |
| Jul 10, 2026 | 7.06 | 7.28 | 6.98 | 7.23 | 7.23 | 2.26% | 5,334,206 |
| Jul 9, 2026 | 7.25 | 7.25 | 6.98 | 7.07 | 7.07 | -2.08% | 6,773,595 |
| Jul 8, 2026 | 7.27 | 7.29 | 7.15 | 7.22 | 7.22 | -0.96% | 3,513,802 |
| Jul 7, 2026 | 7.52 | 7.52 | 7.16 | 7.29 | 7.29 | -2.93% | 5,364,691 |