FAWER Automotive Parts Limited Company (SHE:000030)
China · Delayed Price · Currency is CNY 5.97
+0.03 (0.51%)
Aug 1, 2025, 3:04 PM CST
SHE:000030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.93 | 6.04 | 5.92 | 5.97 | 5.97 | 0.51% | 9,864,160 |
| Jul 31, 2025 | 6.00 | 6.02 | 5.91 | 5.94 | 5.94 | -0.83% | 9,648,500 |
| Jul 30, 2025 | 6.03 | 6.08 | 5.96 | 5.99 | 5.99 | -0.83% | 8,592,660 |
| Jul 29, 2025 | 6.06 | 6.06 | 5.96 | 6.04 | 6.04 | 0.17% | 8,645,713 |
| Jul 28, 2025 | 6.06 | 6.08 | 6.02 | 6.03 | 6.03 | -0.33% | 8,737,900 |
| Jul 25, 2025 | 6.12 | 6.12 | 6.03 | 6.05 | 6.05 | -0.98% | 5,944,562 |
| Jul 24, 2025 | 6.06 | 6.14 | 6.05 | 6.11 | 6.11 | 0.99% | 10,401,340 |
| Jul 23, 2025 | 6.10 | 6.15 | 6.03 | 6.05 | 6.05 | -1.14% | 7,928,640 |
| Jul 22, 2025 | 6.04 | 6.16 | 5.99 | 6.12 | 6.12 | 0.82% | 10,221,211 |
| Jul 21, 2025 | 5.93 | 6.08 | 5.88 | 6.07 | 6.07 | 2.19% | 13,316,877 |
| Jul 18, 2025 | 6.01 | 6.05 | 5.87 | 5.94 | 5.94 | -1.16% | 10,903,737 |
| Jul 17, 2025 | 5.95 | 6.07 | 5.91 | 6.01 | 6.01 | 1.01% | 10,258,214 |
| Jul 16, 2025 | 5.88 | 5.96 | 5.85 | 5.95 | 5.95 | 1.36% | 7,674,265 |
| Jul 15, 2025 | 5.88 | 5.95 | 5.84 | 5.87 | 5.87 | -0.34% | 7,555,356 |
| Jul 14, 2025 | 5.86 | 5.93 | 5.82 | 5.89 | 5.89 | 0.86% | 9,307,901 |
| Jul 11, 2025 | 5.85 | 5.88 | 5.82 | 5.84 | 5.84 | -0.17% | 9,405,043 |
| Jul 10, 2025 | 5.85 | 5.86 | 5.78 | 5.85 | 5.85 | 0.17% | 4,099,500 |
| Jul 9, 2025 | 5.82 | 5.89 | 5.81 | 5.84 | 5.84 | 0.69% | 7,080,453 |
| Jul 8, 2025 | 5.78 | 5.83 | 5.76 | 5.80 | 5.80 | - | 7,071,267 |
| Jul 7, 2025 | 5.77 | 5.80 | 5.72 | 5.80 | 5.80 | 0.52% | 6,407,039 |
| Jul 4, 2025 | 5.86 | 5.88 | 5.74 | 5.77 | 5.77 | -1.54% | 9,292,044 |
| Jul 3, 2025 | 5.90 | 5.94 | 5.84 | 5.86 | 5.86 | -0.51% | 9,059,225 |
| Jul 2, 2025 | 5.91 | 5.93 | 5.84 | 5.89 | 5.89 | -0.17% | 7,212,734 |
| Jul 1, 2025 | 5.88 | 5.96 | 5.85 | 5.90 | 5.90 | 0.17% | 7,490,492 |
| Jun 30, 2025 | 5.88 | 5.91 | 5.73 | 5.89 | 5.89 | -2.64% | 10,544,238 |
| Jun 27, 2025 | 6.00 | 6.07 | 5.93 | 6.05 | 5.90 | 2.54% | 12,255,928 |
| Jun 26, 2025 | 6.00 | 6.02 | 5.88 | 5.90 | 5.75 | -1.67% | 7,645,077 |
| Jun 25, 2025 | 5.94 | 6.02 | 5.89 | 6.00 | 5.85 | 1.69% | 9,854,420 |
| Jun 24, 2025 | 5.78 | 5.92 | 5.77 | 5.90 | 5.75 | 2.79% | 8,530,943 |
| Jun 23, 2025 | 5.68 | 5.78 | 5.63 | 5.74 | 5.60 | 0.70% | 5,688,558 |
| Jun 20, 2025 | 5.69 | 5.74 | 5.65 | 5.70 | 5.56 | - | 5,697,511 |
| Jun 19, 2025 | 5.75 | 5.80 | 5.66 | 5.70 | 5.56 | -0.87% | 5,630,589 |
| Jun 18, 2025 | 5.80 | 5.82 | 5.71 | 5.75 | 5.61 | -1.37% | 5,989,309 |
| Jun 17, 2025 | 5.86 | 5.88 | 5.79 | 5.83 | 5.69 | -0.51% | 5,784,763 |
| Jun 16, 2025 | 5.91 | 5.94 | 5.83 | 5.86 | 5.71 | -0.68% | 8,177,140 |
| Jun 13, 2025 | 6.05 | 6.08 | 5.89 | 5.90 | 5.75 | -2.96% | 8,684,379 |
| Jun 12, 2025 | 6.08 | 6.12 | 6.02 | 6.08 | 5.93 | -0.33% | 5,324,700 |
| Jun 11, 2025 | 6.02 | 6.15 | 6.01 | 6.10 | 5.95 | 1.67% | 8,317,089 |
| Jun 10, 2025 | 6.09 | 6.17 | 5.94 | 6.00 | 5.85 | -1.48% | 10,561,479 |
| Jun 9, 2025 | 6.20 | 6.28 | 6.06 | 6.09 | 5.94 | -1.93% | 12,786,850 |
| Jun 6, 2025 | 6.07 | 6.24 | 6.02 | 6.21 | 6.06 | 2.31% | 13,022,860 |
| Jun 5, 2025 | 6.03 | 6.09 | 5.96 | 6.07 | 5.92 | 0.66% | 7,335,501 |
| Jun 4, 2025 | 6.09 | 6.09 | 5.97 | 6.03 | 5.88 | -0.33% | 8,318,634 |
| Jun 3, 2025 | 6.11 | 6.12 | 6.04 | 6.05 | 5.90 | -0.66% | 9,080,946 |
| May 30, 2025 | 6.25 | 6.25 | 6.06 | 6.09 | 5.94 | -2.87% | 12,116,644 |
| May 29, 2025 | 6.16 | 6.33 | 6.14 | 6.27 | 6.11 | 1.62% | 10,356,185 |
| May 28, 2025 | 6.15 | 6.24 | 6.12 | 6.17 | 6.02 | 0.16% | 9,685,026 |
| May 27, 2025 | 6.17 | 6.22 | 6.06 | 6.16 | 6.01 | -0.32% | 8,941,560 |
| May 26, 2025 | 6.18 | 6.28 | 6.12 | 6.18 | 6.03 | - | 10,450,340 |
| May 23, 2025 | 6.33 | 6.37 | 6.14 | 6.18 | 6.03 | -2.06% | 14,027,767 |