FAWER Automotive Parts Limited Company (SHE:000030)
China · Delayed Price · Currency is CNY 4.060
+0.090 (2.27%)
Sep 14, 2026, 3:04 PM CST
SHE:000030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.01 | 4.02 | 3.94 | 3.97 | 3.97 | -1.49% | 9,763,990 |
| Sep 10, 2026 | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | -0.98% | 7,644,280 |
| Sep 9, 2026 | 4.09 | 4.10 | 4.05 | 4.07 | 4.07 | -0.25% | 9,042,400 |
| Sep 8, 2026 | 4.06 | 4.11 | 4.05 | 4.08 | 4.08 | 0.49% | 9,908,800 |
| Sep 7, 2026 | 4.06 | 4.07 | 4.03 | 4.06 | 4.06 | 0.25% | 6,649,640 |
| Sep 4, 2026 | 4.08 | 4.12 | 4.03 | 4.05 | 4.05 | -0.25% | 9,848,236 |
| Sep 3, 2026 | 4.07 | 4.11 | 4.05 | 4.06 | 4.06 | -0.25% | 7,312,050 |
| Sep 2, 2026 | 4.07 | 4.08 | 4.01 | 4.07 | 4.07 | -0.25% | 8,357,209 |
| Sep 1, 2026 | 4.03 | 4.10 | 4.02 | 4.08 | 4.08 | 1.24% | 13,068,090 |
| Aug 31, 2026 | 4.03 | 4.05 | 4.01 | 4.03 | 4.03 | -0.74% | 11,852,684 |
| Aug 28, 2026 | 4.12 | 4.13 | 3.98 | 4.06 | 4.06 | -4.25% | 27,194,450 |
| Aug 27, 2026 | 4.28 | 4.29 | 4.19 | 4.24 | 4.24 | -0.70% | 12,018,170 |
| Aug 26, 2026 | 4.31 | 4.35 | 4.26 | 4.27 | 4.27 | -0.93% | 8,363,200 |
| Aug 25, 2026 | 4.24 | 4.33 | 4.24 | 4.31 | 4.31 | 1.17% | 6,615,061 |
| Aug 24, 2026 | 4.26 | 4.28 | 4.23 | 4.26 | 4.26 | - | 7,002,625 |
| Aug 21, 2026 | 4.33 | 4.33 | 4.24 | 4.26 | 4.26 | -1.62% | 7,159,594 |
| Aug 20, 2026 | 4.29 | 4.34 | 4.27 | 4.33 | 4.33 | 1.41% | 7,616,835 |
| Aug 19, 2026 | 4.37 | 4.42 | 4.26 | 4.27 | 4.27 | -2.51% | 11,153,741 |
| Aug 18, 2026 | 4.32 | 4.40 | 4.31 | 4.38 | 4.38 | 1.15% | 12,255,482 |
| Aug 17, 2026 | 4.24 | 4.34 | 4.20 | 4.33 | 4.33 | 2.12% | 9,660,187 |
| Aug 14, 2026 | 4.28 | 4.29 | 4.23 | 4.24 | 4.24 | -0.47% | 5,730,102 |
| Aug 13, 2026 | 4.30 | 4.31 | 4.25 | 4.26 | 4.26 | -0.70% | 8,605,520 |
| Aug 12, 2026 | 4.27 | 4.32 | 4.24 | 4.29 | 4.29 | 0.23% | 6,835,030 |
| Aug 11, 2026 | 4.28 | 4.29 | 4.24 | 4.28 | 4.28 | -0.23% | 6,990,024 |
| Aug 10, 2026 | 4.27 | 4.31 | 4.23 | 4.29 | 4.29 | 0.70% | 8,062,649 |
| Aug 7, 2026 | 4.23 | 4.27 | 4.17 | 4.26 | 4.26 | 0.47% | 12,462,091 |
| Aug 6, 2026 | 4.27 | 4.30 | 4.20 | 4.24 | 4.24 | -1.17% | 9,000,237 |
| Aug 5, 2026 | 4.31 | 4.35 | 4.25 | 4.29 | 4.29 | -0.46% | 8,665,377 |
| Aug 4, 2026 | 4.37 | 4.38 | 4.30 | 4.31 | 4.31 | -1.37% | 10,499,620 |
| 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 |