FAWER Automotive Parts Limited Company (SHE:000030)
China · Delayed Price · Currency is CNY 5.20
-0.36 (-6.47%)
Apr 1, 2026, 3:04 PM CST
SHE:000030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.94 | 5.46 | 4.94 | 5.19 | - | -6.65% | 55,746,083 |
| Mar 31, 2026 | 5.07 | 5.56 | 5.07 | 5.56 | 5.56 | 10.10% | 51,120,274 |
| Mar 30, 2026 | 5.02 | 5.06 | 4.96 | 5.05 | 5.05 | 0.60% | 11,960,954 |
| Mar 27, 2026 | 4.94 | 5.03 | 4.92 | 5.02 | 5.02 | 1.01% | 8,162,472 |
| Mar 26, 2026 | 4.96 | 5.03 | 4.94 | 4.97 | 4.97 | 0.40% | 9,947,780 |
| Mar 25, 2026 | 4.88 | 4.96 | 4.85 | 4.95 | 4.95 | 2.06% | 11,137,870 |
| Mar 24, 2026 | 4.76 | 4.86 | 4.70 | 4.85 | 4.85 | 3.41% | 12,844,480 |
| Mar 23, 2026 | 4.95 | 4.96 | 4.64 | 4.69 | 4.69 | -6.39% | 17,223,550 |
| Mar 20, 2026 | 5.10 | 5.13 | 5.00 | 5.01 | 5.01 | -1.57% | 13,126,890 |
| Mar 19, 2026 | 5.16 | 5.18 | 5.06 | 5.09 | 5.09 | -2.12% | 11,116,320 |
| Mar 18, 2026 | 5.26 | 5.27 | 5.16 | 5.20 | 5.20 | -1.14% | 15,263,050 |
| Mar 17, 2026 | 5.29 | 5.34 | 5.24 | 5.26 | 5.26 | -0.38% | 10,931,200 |
| Mar 16, 2026 | 5.35 | 5.38 | 5.26 | 5.28 | 5.28 | -1.49% | 13,458,980 |
| Mar 13, 2026 | 5.33 | 5.44 | 5.33 | 5.36 | 5.36 | 0.19% | 11,593,660 |
| Mar 12, 2026 | 5.41 | 5.43 | 5.34 | 5.35 | 5.35 | -0.56% | 10,737,890 |
| Mar 11, 2026 | 5.36 | 5.41 | 5.33 | 5.38 | 5.38 | 0.56% | 10,216,300 |
| Mar 10, 2026 | 5.30 | 5.38 | 5.28 | 5.35 | 5.35 | 1.52% | 12,231,170 |
| Mar 9, 2026 | 5.30 | 5.32 | 5.23 | 5.27 | 5.27 | -1.50% | 16,169,730 |
| Mar 6, 2026 | 5.27 | 5.37 | 5.24 | 5.35 | 5.35 | 1.52% | 10,793,640 |
| Mar 5, 2026 | 5.30 | 5.35 | 5.25 | 5.27 | 5.27 | 1.15% | 14,354,784 |
| Mar 4, 2026 | 5.37 | 5.40 | 5.21 | 5.21 | 5.21 | -3.70% | 18,367,490 |
| Mar 3, 2026 | 5.54 | 5.57 | 5.37 | 5.41 | 5.41 | -2.17% | 16,855,530 |
| Mar 2, 2026 | 5.49 | 5.58 | 5.45 | 5.53 | 5.53 | -0.54% | 14,694,210 |
| Feb 27, 2026 | 5.57 | 5.58 | 5.51 | 5.56 | 5.56 | -0.36% | 10,132,420 |
| Feb 26, 2026 | 5.60 | 5.62 | 5.54 | 5.58 | 5.58 | - | 11,871,055 |
| Feb 25, 2026 | 5.57 | 5.64 | 5.55 | 5.58 | 5.58 | 0.18% | 16,038,470 |
| Feb 24, 2026 | 5.47 | 5.64 | 5.44 | 5.57 | 5.57 | 2.77% | 18,967,740 |
| Feb 13, 2026 | 5.51 | 5.51 | 5.42 | 5.42 | 5.42 | -1.81% | 11,568,360 |
| Feb 12, 2026 | 5.53 | 5.55 | 5.50 | 5.52 | 5.52 | 0.36% | 13,938,180 |
| Feb 11, 2026 | 5.49 | 5.56 | 5.45 | 5.50 | 5.50 | 1.10% | 16,647,320 |
| Feb 10, 2026 | 5.44 | 5.47 | 5.40 | 5.44 | 5.44 | 0.18% | 7,863,341 |
| Feb 9, 2026 | 5.43 | 5.44 | 5.40 | 5.43 | 5.43 | 0.74% | 10,378,139 |
| Feb 6, 2026 | 5.38 | 5.46 | 5.36 | 5.39 | 5.39 | -0.19% | 10,399,600 |
| Feb 5, 2026 | 5.40 | 5.44 | 5.38 | 5.40 | 5.40 | -0.37% | 12,071,180 |
| Feb 4, 2026 | 5.29 | 5.42 | 5.28 | 5.42 | 5.42 | 2.07% | 18,009,584 |
| Feb 3, 2026 | 5.35 | 5.37 | 5.27 | 5.31 | 5.31 | -0.19% | 18,407,050 |
| Feb 2, 2026 | 5.45 | 5.49 | 5.30 | 5.32 | 5.32 | -2.92% | 27,271,940 |
| Jan 30, 2026 | 5.51 | 5.55 | 5.38 | 5.48 | 5.48 | -0.36% | 20,368,520 |
| Jan 29, 2026 | 5.52 | 5.56 | 5.46 | 5.50 | 5.50 | -0.36% | 15,981,060 |
| Jan 28, 2026 | 5.57 | 5.58 | 5.49 | 5.52 | 5.52 | -0.90% | 13,543,300 |
| Jan 27, 2026 | 5.62 | 5.64 | 5.49 | 5.57 | 5.57 | -1.07% | 15,922,890 |
| Jan 26, 2026 | 5.73 | 5.77 | 5.59 | 5.63 | 5.63 | -1.57% | 16,440,900 |
| Jan 23, 2026 | 5.70 | 5.74 | 5.64 | 5.72 | 5.72 | 0.70% | 16,651,450 |
| Jan 22, 2026 | 5.66 | 5.70 | 5.63 | 5.68 | 5.68 | 0.35% | 15,204,760 |
| Jan 21, 2026 | 5.55 | 5.69 | 5.53 | 5.66 | 5.66 | 1.62% | 23,392,710 |
| Jan 20, 2026 | 5.55 | 5.61 | 5.52 | 5.57 | 5.57 | 0.54% | 18,002,660 |
| Jan 19, 2026 | 5.47 | 5.57 | 5.43 | 5.54 | 5.54 | 1.09% | 27,538,630 |
| Jan 16, 2026 | 5.49 | 5.53 | 5.43 | 5.48 | 5.48 | 0.37% | 19,678,940 |
| Jan 15, 2026 | 5.51 | 5.57 | 5.43 | 5.46 | 5.46 | -1.27% | 20,972,170 |
| Jan 14, 2026 | 5.60 | 5.63 | 5.47 | 5.53 | 5.53 | -1.43% | 24,733,289 |