FAWER Automotive Parts Limited Company (SHE:000030)
China · Delayed Price · Currency is CNY 4.370
+0.080 (1.86%)
Aug 3, 2026, 3:04 PM CST
SHE:000030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.26 | 4.38 | 4.26 | 4.37 | 4.37 | 1.86% | 8,272,140 |
| Jul 31, 2026 | 4.30 | 4.33 | 4.25 | 4.29 | 4.29 | 0.23% | 9,804,872 |
| Jul 30, 2026 | 4.24 | 4.32 | 4.23 | 4.28 | 4.28 | 0.94% | 12,287,043 |
| Jul 29, 2026 | 4.18 | 4.27 | 4.17 | 4.24 | 4.24 | 1.92% | 10,850,602 |
| Jul 28, 2026 | 4.15 | 4.19 | 4.13 | 4.16 | 4.16 | - | 9,627,141 |
| Jul 27, 2026 | 4.14 | 4.19 | 4.13 | 4.16 | 4.16 | 0.73% | 7,323,021 |
| Jul 24, 2026 | 4.20 | 4.23 | 4.13 | 4.13 | 4.13 | -1.90% | 7,913,569 |
| Jul 23, 2026 | 4.15 | 4.23 | 4.13 | 4.21 | 4.21 | 1.45% | 9,127,266 |
| Jul 22, 2026 | 4.21 | 4.23 | 4.08 | 4.15 | 4.15 | -1.43% | 13,453,890 |
| Jul 21, 2026 | 4.16 | 4.24 | 4.14 | 4.21 | 4.21 | 1.45% | 15,491,310 |
| Jul 20, 2026 | 4.15 | 4.26 | 4.09 | 4.15 | 4.15 | -0.72% | 15,573,647 |
| Jul 17, 2026 | 4.23 | 4.30 | 4.16 | 4.18 | 4.18 | -1.88% | 17,554,182 |
| Jul 16, 2026 | 4.17 | 4.29 | 4.11 | 4.26 | 4.26 | 3.90% | 24,008,298 |
| Jul 15, 2026 | 4.01 | 4.11 | 4.00 | 4.10 | 4.10 | 2.24% | 9,644,122 |
| Jul 14, 2026 | 3.92 | 4.04 | 3.90 | 4.01 | 4.01 | 2.30% | 10,919,540 |
| Jul 13, 2026 | 3.97 | 3.98 | 3.89 | 3.92 | 3.92 | -1.51% | 9,902,448 |
| Jul 10, 2026 | 3.94 | 4.03 | 3.88 | 3.98 | 3.98 | 1.02% | 10,621,540 |
| Jul 9, 2026 | 4.00 | 4.01 | 3.92 | 3.94 | 3.94 | -1.75% | 9,406,940 |
| Jul 8, 2026 | 4.00 | 4.06 | 3.94 | 4.01 | 4.01 | 0.25% | 8,977,301 |
| Jul 7, 2026 | 4.07 | 4.12 | 3.99 | 4.00 | 4.00 | -2.20% | 8,676,200 |
| Jul 6, 2026 | 4.10 | 4.14 | 4.05 | 4.09 | 4.09 | - | 8,843,636 |
| Jul 3, 2026 | 3.98 | 4.11 | 3.96 | 4.09 | 4.09 | 3.02% | 11,175,294 |
| Jul 2, 2026 | 3.96 | 4.02 | 3.95 | 3.97 | 3.97 | 0.25% | 8,905,970 |
| Jul 1, 2026 | 3.87 | 3.99 | 3.86 | 3.96 | 3.96 | 2.33% | 9,257,399 |
| Jun 30, 2026 | 3.92 | 3.94 | 3.85 | 3.87 | 3.87 | -1.28% | 9,470,284 |
| Jun 29, 2026 | 3.92 | 3.95 | 3.81 | 3.92 | 3.92 | -0.25% | 9,752,339 |
| Jun 26, 2026 | 4.02 | 4.03 | 3.92 | 3.93 | 3.93 | -2.00% | 9,038,363 |
| Jun 25, 2026 | 4.22 | 4.22 | 4.13 | 4.16 | 4.01 | -0.95% | 7,580,527 |
| Jun 24, 2026 | 4.30 | 4.32 | 4.19 | 4.20 | 4.05 | -2.33% | 8,836,314 |
| Jun 23, 2026 | 4.26 | 4.37 | 4.24 | 4.30 | 4.14 | 0.47% | 9,934,406 |
| Jun 22, 2026 | 4.23 | 4.28 | 4.14 | 4.28 | 4.13 | 0.47% | 11,249,390 |
| Jun 18, 2026 | 4.28 | 4.31 | 4.23 | 4.26 | 4.11 | -0.70% | 8,704,880 |
| Jun 17, 2026 | 4.35 | 4.37 | 4.26 | 4.29 | 4.14 | -2.05% | 11,172,810 |
| Jun 16, 2026 | 4.37 | 4.48 | 4.29 | 4.38 | 4.22 | - | 16,257,500 |
| Jun 15, 2026 | 4.37 | 4.46 | 4.36 | 4.38 | 4.22 | 0.69% | 14,302,920 |
| Jun 12, 2026 | 4.32 | 4.39 | 4.26 | 4.35 | 4.19 | 1.40% | 13,150,880 |
| Jun 11, 2026 | 4.42 | 4.46 | 4.25 | 4.29 | 4.14 | -4.03% | 24,929,550 |
| Jun 10, 2026 | 4.68 | 4.68 | 4.44 | 4.47 | 4.31 | -6.49% | 39,637,160 |
| Jun 9, 2026 | 4.48 | 4.92 | 4.40 | 4.78 | 4.61 | 6.94% | 51,964,076 |
| Jun 8, 2026 | 4.48 | 4.54 | 4.40 | 4.47 | 4.31 | -1.11% | 11,570,760 |
| Jun 5, 2026 | 4.50 | 4.58 | 4.49 | 4.52 | 4.36 | 0.22% | 7,409,400 |
| Jun 4, 2026 | 4.58 | 4.63 | 4.49 | 4.51 | 4.35 | -1.96% | 9,399,640 |
| Jun 3, 2026 | 4.68 | 4.68 | 4.59 | 4.60 | 4.43 | -1.50% | 10,265,590 |
| Jun 2, 2026 | 4.68 | 4.72 | 4.66 | 4.67 | 4.50 | -0.21% | 8,404,644 |
| Jun 1, 2026 | 4.60 | 4.70 | 4.56 | 4.68 | 4.51 | 2.18% | 11,143,640 |
| May 29, 2026 | 4.60 | 4.63 | 4.56 | 4.58 | 4.41 | -0.22% | 10,155,660 |
| May 28, 2026 | 4.60 | 4.64 | 4.53 | 4.59 | 4.42 | -0.43% | 11,565,680 |
| May 27, 2026 | 4.74 | 4.76 | 4.58 | 4.61 | 4.44 | -2.95% | 13,160,320 |
| May 26, 2026 | 4.74 | 4.77 | 4.69 | 4.75 | 4.58 | -0.21% | 10,782,100 |
| May 25, 2026 | 4.71 | 4.78 | 4.70 | 4.76 | 4.59 | 1.06% | 10,054,030 |