FAWER Automotive Parts Limited Company (SHE:000030)
China · Delayed Price · Currency is CNY 4.260
0.00 (0.00%)
Aug 24, 2026, 3:04 PM CST
SHE:000030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |