FAWER Automotive Parts Limited Company (SHE:000030)
China · Delayed Price · Currency is CNY 4.660
-0.010 (-0.21%)
Jun 3, 2026, 9:55 AM CST
SHE:000030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.68 | 4.72 | 4.60 | 4.67 | - | -0.21% | 5,457,500 |
| 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 |
| Apr 8, 2026 | 4.92 | 5.07 | 4.92 | 5.06 | 5.06 | 5.20% | 33,760,320 |
| Apr 7, 2026 | 4.86 | 4.87 | 4.79 | 4.81 | 4.81 | 0.21% | 24,478,380 |
| Apr 3, 2026 | 5.12 | 5.14 | 4.80 | 4.80 | 4.80 | -6.25% | 45,755,100 |
| Apr 2, 2026 | 5.25 | 5.33 | 5.09 | 5.12 | 5.12 | -1.54% | 48,618,910 |
| Apr 1, 2026 | 5.44 | 5.46 | 5.17 | 5.20 | 5.20 | -6.47% | 85,746,820 |
| Mar 31, 2026 | 5.07 | 5.56 | 5.07 | 5.56 | 5.56 | 10.10% | 51,120,270 |
| Mar 30, 2026 | 5.02 | 5.06 | 4.96 | 5.05 | 5.05 | 0.60% | 11,960,950 |
| Mar 27, 2026 | 4.94 | 5.03 | 4.92 | 5.02 | 5.02 | 1.01% | 8,162,472 |
| Mar 26, 2026 | 4.96 | 5.03 | 4.94 | 4.97 | 4.97 | 0.40% | 9,947,780 |
| Mar 25, 2026 | 4.88 | 4.96 | 4.85 | 4.95 | 4.95 | 2.06% | 11,137,870 |
| Mar 24, 2026 | 4.76 | 4.86 | 4.70 | 4.85 | 4.85 | 3.41% | 12,844,480 |
| Mar 23, 2026 | 4.95 | 4.96 | 4.64 | 4.69 | 4.69 | -6.39% | 17,223,550 |
| Mar 20, 2026 | 5.10 | 5.13 | 5.00 | 5.01 | 5.01 | -1.57% | 13,126,890 |
| Mar 19, 2026 | 5.16 | 5.18 | 5.06 | 5.09 | 5.09 | -2.12% | 11,116,320 |