Changchun FAWAY Group Automobile Components Co., Ltd. (SHA:600742)
China · Delayed Price · Currency is CNY 8.09
-0.16 (-1.94%)
Jun 2, 2026, 3:00 PM CST
SHA:600742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.28 | 8.28 | 8.07 | 8.09 | 8.09 | -1.94% | 3,621,180 |
| Jun 1, 2026 | 8.10 | 8.27 | 8.06 | 8.25 | 8.25 | 1.98% | 4,066,100 |
| May 29, 2026 | 8.11 | 8.22 | 8.07 | 8.09 | 8.09 | - | 4,298,601 |
| May 28, 2026 | 8.20 | 8.26 | 8.05 | 8.19 | 8.09 | 0.24% | 5,126,982 |
| May 27, 2026 | 8.36 | 8.36 | 8.08 | 8.17 | 8.07 | -2.62% | 9,423,815 |
| May 26, 2026 | 8.41 | 8.50 | 8.32 | 8.39 | 8.29 | -0.59% | 4,735,312 |
| May 25, 2026 | 8.68 | 8.70 | 8.41 | 8.44 | 8.34 | -2.65% | 7,365,447 |
| May 22, 2026 | 8.70 | 8.78 | 8.58 | 8.67 | 8.56 | -0.34% | 5,351,899 |
| May 21, 2026 | 8.78 | 8.88 | 8.65 | 8.70 | 8.59 | -0.34% | 5,445,774 |
| May 20, 2026 | 8.85 | 8.88 | 8.71 | 8.73 | 8.62 | -1.69% | 4,131,315 |
| May 19, 2026 | 8.80 | 8.88 | 8.75 | 8.88 | 8.77 | 1.14% | 3,834,431 |
| May 18, 2026 | 8.90 | 8.90 | 8.72 | 8.78 | 8.67 | -1.35% | 5,402,919 |
| May 15, 2026 | 8.91 | 9.02 | 8.81 | 8.90 | 8.79 | 0.23% | 5,780,081 |
| May 14, 2026 | 9.25 | 9.25 | 8.87 | 8.88 | 8.77 | -3.90% | 10,615,030 |
| May 13, 2026 | 9.25 | 9.34 | 9.17 | 9.24 | 9.13 | -0.22% | 7,983,045 |
| May 12, 2026 | 9.48 | 9.50 | 9.26 | 9.26 | 9.15 | -2.63% | 10,587,180 |
| May 11, 2026 | 9.61 | 9.63 | 9.45 | 9.51 | 9.39 | -2.16% | 12,750,800 |
| May 8, 2026 | 9.82 | 9.82 | 9.66 | 9.72 | 9.60 | 3.08% | 17,691,270 |
| May 7, 2026 | 9.41 | 9.48 | 9.39 | 9.43 | 9.31 | 0.21% | 6,665,913 |
| May 6, 2026 | 9.44 | 9.45 | 9.38 | 9.41 | 9.30 | -0.11% | 10,360,350 |
| Apr 30, 2026 | 9.41 | 9.45 | 9.36 | 9.42 | 9.30 | 0.11% | 7,954,317 |
| Apr 29, 2026 | 9.36 | 9.45 | 9.34 | 9.41 | 9.30 | 0.32% | 5,281,253 |
| Apr 28, 2026 | 9.40 | 9.41 | 9.33 | 9.38 | 9.27 | -0.42% | 6,114,941 |
| Apr 27, 2026 | 9.34 | 9.43 | 9.34 | 9.42 | 9.30 | 0.43% | 7,882,688 |
| Apr 24, 2026 | 9.55 | 9.55 | 9.33 | 9.38 | 9.27 | -0.64% | 9,932,652 |
| Apr 23, 2026 | 9.77 | 9.77 | 9.32 | 9.44 | 9.32 | -4.36% | 22,962,430 |
| Apr 22, 2026 | 10.33 | 10.33 | 9.74 | 9.87 | 9.75 | -4.55% | 21,046,280 |
| Apr 21, 2026 | 10.32 | 10.39 | 10.24 | 10.34 | 10.21 | - | 5,369,305 |
| Apr 20, 2026 | 10.37 | 10.48 | 10.20 | 10.34 | 10.21 | -0.96% | 10,571,790 |
| Apr 17, 2026 | 10.26 | 10.54 | 10.15 | 10.44 | 10.31 | 1.95% | 12,941,130 |
| Apr 16, 2026 | 10.04 | 10.27 | 10.04 | 10.24 | 10.11 | 1.39% | 8,266,882 |
| Apr 15, 2026 | 10.19 | 10.19 | 10.02 | 10.10 | 9.98 | -0.39% | 7,218,700 |
| Apr 14, 2026 | 10.24 | 10.25 | 10.06 | 10.14 | 10.02 | -0.59% | 9,798,200 |
| Apr 13, 2026 | 10.00 | 10.22 | 9.96 | 10.20 | 10.08 | 0.99% | 8,660,257 |
| Apr 10, 2026 | 10.00 | 10.23 | 10.00 | 10.10 | 9.98 | 1.10% | 9,303,086 |
| Apr 9, 2026 | 9.95 | 10.21 | 9.94 | 9.99 | 9.87 | -0.20% | 10,796,660 |
| Apr 8, 2026 | 9.85 | 10.06 | 9.82 | 10.01 | 9.89 | 3.52% | 9,346,459 |
| Apr 7, 2026 | 9.62 | 9.80 | 9.62 | 9.67 | 9.55 | 0.21% | 5,193,188 |
| Apr 3, 2026 | 9.92 | 9.99 | 9.65 | 9.65 | 9.53 | -3.02% | 7,690,131 |
| Apr 2, 2026 | 10.14 | 10.26 | 9.86 | 9.95 | 9.83 | -3.02% | 12,713,110 |
| Apr 1, 2026 | 10.29 | 10.35 | 10.18 | 10.26 | 10.13 | 0.69% | 11,367,830 |
| Mar 31, 2026 | 10.09 | 10.36 | 10.02 | 10.19 | 10.07 | 0.59% | 11,676,040 |
| Mar 30, 2026 | 10.05 | 10.22 | 10.00 | 10.13 | 10.01 | -0.88% | 12,085,880 |
| Mar 27, 2026 | 9.95 | 10.27 | 9.92 | 10.22 | 10.10 | 1.29% | 8,720,800 |
| Mar 26, 2026 | 10.31 | 10.35 | 10.05 | 10.09 | 9.97 | -2.04% | 7,751,008 |
| Mar 25, 2026 | 10.03 | 10.40 | 9.93 | 10.30 | 10.17 | 2.69% | 12,166,220 |
| Mar 24, 2026 | 9.72 | 10.03 | 9.59 | 10.03 | 9.91 | 4.70% | 14,877,350 |
| Mar 23, 2026 | 10.19 | 10.19 | 9.44 | 9.58 | 9.46 | -7.62% | 23,985,450 |
| Mar 20, 2026 | 10.47 | 10.55 | 10.24 | 10.37 | 10.24 | -0.38% | 12,615,200 |
| Mar 19, 2026 | 10.68 | 10.71 | 10.38 | 10.41 | 10.28 | -3.34% | 17,476,500 |