FAWER Automotive Parts Limited Company (SHE:000030)
China · Delayed Price · Currency is CNY 4.300
+0.020 (0.47%)
Jun 23, 2026, 3:04 PM CST
SHE:000030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 4.28 | 4.37 | 4.24 | 4.32 | - | 0.93% | 7,496,605 |
| Jun 22, 2026 | 4.23 | 4.28 | 4.14 | 4.28 | 4.28 | 0.47% | 11,249,390 |
| Jun 18, 2026 | 4.28 | 4.31 | 4.23 | 4.26 | 4.26 | -0.70% | 8,704,880 |
| Jun 17, 2026 | 4.35 | 4.37 | 4.26 | 4.29 | 4.29 | -2.05% | 11,172,810 |
| Jun 16, 2026 | 4.37 | 4.48 | 4.29 | 4.38 | 4.38 | - | 16,257,500 |
| Jun 15, 2026 | 4.37 | 4.46 | 4.36 | 4.38 | 4.38 | 0.69% | 14,302,920 |
| Jun 12, 2026 | 4.32 | 4.39 | 4.26 | 4.35 | 4.35 | 1.40% | 13,150,880 |
| Jun 11, 2026 | 4.42 | 4.46 | 4.25 | 4.29 | 4.29 | -4.03% | 24,929,554 |
| Jun 10, 2026 | 4.68 | 4.68 | 4.44 | 4.47 | 4.47 | -6.49% | 39,637,164 |
| Jun 9, 2026 | 4.48 | 4.92 | 4.40 | 4.78 | 4.78 | 6.94% | 51,964,076 |
| Jun 8, 2026 | 4.48 | 4.54 | 4.40 | 4.47 | 4.47 | -1.11% | 11,570,760 |
| Jun 5, 2026 | 4.50 | 4.58 | 4.49 | 4.52 | 4.52 | 0.22% | 7,409,400 |
| Jun 4, 2026 | 4.58 | 4.63 | 4.49 | 4.51 | 4.51 | -1.96% | 9,399,640 |
| Jun 3, 2026 | 4.68 | 4.68 | 4.59 | 4.60 | 4.60 | -1.50% | 10,265,597 |
| Jun 2, 2026 | 4.68 | 4.72 | 4.66 | 4.67 | 4.67 | -0.21% | 8,404,644 |
| Jun 1, 2026 | 4.60 | 4.70 | 4.56 | 4.68 | 4.68 | 2.18% | 11,143,640 |
| May 29, 2026 | 4.60 | 4.63 | 4.56 | 4.58 | 4.58 | -0.22% | 10,155,660 |
| May 28, 2026 | 4.60 | 4.64 | 4.53 | 4.59 | 4.59 | -0.43% | 11,565,680 |
| May 27, 2026 | 4.74 | 4.76 | 4.58 | 4.61 | 4.61 | -2.95% | 13,160,329 |
| May 26, 2026 | 4.74 | 4.77 | 4.69 | 4.75 | 4.75 | -0.21% | 10,782,100 |
| May 25, 2026 | 4.71 | 4.78 | 4.70 | 4.76 | 4.76 | 1.06% | 10,054,030 |
| May 22, 2026 | 4.71 | 4.75 | 4.64 | 4.71 | 4.71 | 0.43% | 10,543,730 |
| May 21, 2026 | 4.75 | 4.81 | 4.67 | 4.69 | 4.69 | -1.05% | 16,214,913 |
| May 20, 2026 | 4.79 | 4.79 | 4.71 | 4.74 | 4.74 | -1.46% | 16,575,254 |
| May 19, 2026 | 4.75 | 4.83 | 4.71 | 4.81 | 4.81 | 1.26% | 15,689,450 |
| May 18, 2026 | 4.81 | 4.81 | 4.71 | 4.75 | 4.75 | -1.25% | 17,819,160 |
| May 15, 2026 | 4.85 | 4.88 | 4.79 | 4.81 | 4.81 | -0.62% | 18,198,170 |
| May 14, 2026 | 4.95 | 4.97 | 4.83 | 4.84 | 4.84 | -2.22% | 17,630,110 |
| May 13, 2026 | 4.97 | 4.97 | 4.90 | 4.95 | 4.95 | - | 16,936,180 |
| May 12, 2026 | 5.06 | 5.07 | 4.94 | 4.95 | 4.95 | -2.37% | 19,635,470 |
| May 11, 2026 | 5.13 | 5.13 | 5.03 | 5.07 | 5.07 | -0.78% | 18,541,190 |
| May 8, 2026 | 5.08 | 5.12 | 5.07 | 5.11 | 5.11 | 0.39% | 13,441,540 |
| May 7, 2026 | 5.12 | 5.13 | 5.08 | 5.09 | 5.09 | -0.20% | 13,841,240 |
| May 6, 2026 | 5.10 | 5.12 | 5.07 | 5.10 | 5.10 | 0.20% | 16,654,550 |
| Apr 30, 2026 | 5.10 | 5.14 | 5.07 | 5.09 | 5.09 | -0.20% | 13,650,350 |
| Apr 29, 2026 | 5.06 | 5.12 | 5.03 | 5.10 | 5.10 | 0.79% | 14,889,080 |
| Apr 28, 2026 | 5.16 | 5.17 | 5.02 | 5.06 | 5.06 | -1.75% | 16,897,200 |
| Apr 27, 2026 | 5.12 | 5.19 | 5.12 | 5.15 | 5.15 | 0.59% | 15,170,020 |
| Apr 24, 2026 | 5.20 | 5.20 | 5.09 | 5.12 | 5.12 | -1.73% | 22,414,500 |
| Apr 23, 2026 | 5.39 | 5.40 | 5.19 | 5.21 | 5.21 | -2.43% | 35,241,060 |
| Apr 22, 2026 | 5.38 | 5.42 | 5.24 | 5.34 | 5.34 | -5.49% | 40,852,460 |
| Apr 21, 2026 | 5.68 | 5.72 | 5.55 | 5.65 | 5.65 | -0.35% | 37,002,910 |
| Apr 20, 2026 | 5.50 | 5.78 | 5.46 | 5.67 | 5.67 | 3.09% | 66,825,300 |
| Apr 17, 2026 | 5.59 | 5.66 | 5.37 | 5.50 | 5.50 | 5.77% | 68,155,100 |
| Apr 16, 2026 | 5.18 | 5.23 | 5.17 | 5.20 | 5.20 | 0.97% | 13,609,050 |
| Apr 15, 2026 | 5.20 | 5.23 | 5.14 | 5.15 | 5.15 | -0.77% | 13,311,120 |
| Apr 14, 2026 | 5.12 | 5.20 | 5.08 | 5.19 | 5.19 | 1.57% | 17,268,460 |
| Apr 13, 2026 | 5.05 | 5.12 | 5.05 | 5.11 | 5.11 | -0.20% | 14,203,380 |
| Apr 10, 2026 | 5.01 | 5.15 | 5.01 | 5.12 | 5.12 | 2.20% | 19,098,520 |
| Apr 9, 2026 | 5.04 | 5.09 | 5.00 | 5.01 | 5.01 | -0.99% | 19,454,800 |