FAWER Automotive Parts Limited Company (SHE:200030)
China · Delayed Price · Currency is CNY · Price in HKD 3.060
+0.020 (0.66%)
Aug 1, 2025, 3:04 PM CST
SHE:200030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.06 | 3.07 | 3.04 | 3.06 | 3.06 | 0.66% | 98,780 |
| Jul 31, 2025 | 3.06 | 3.07 | 3.03 | 3.04 | 3.04 | -0.65% | 302,600 |
| Jul 30, 2025 | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | 0.33% | 251,780 |
| Jul 29, 2025 | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | - | 380,980 |
| Jul 28, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | 0.66% | 670,770 |
| Jul 25, 2025 | 3.03 | 3.03 | 3.01 | 3.03 | 3.03 | -0.33% | 419,640 |
| Jul 24, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.33% | 224,260 |
| Jul 23, 2025 | 3.02 | 3.03 | 3.01 | 3.03 | 3.03 | - | 429,398 |
| Jul 22, 2025 | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | - | 176,200 |
| Jul 21, 2025 | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | - | 484,240 |
| Jul 18, 2025 | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | - | 84,040 |
| Jul 17, 2025 | 3.01 | 3.04 | 3.01 | 3.03 | 3.03 | 1.00% | 332,420 |
| Jul 16, 2025 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | - | 73,100 |
| Jul 15, 2025 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | -0.33% | 110,325 |
| Jul 14, 2025 | 3.03 | 3.03 | 3.00 | 3.01 | 3.01 | -0.66% | 213,595 |
| Jul 11, 2025 | 3.02 | 3.03 | 3.00 | 3.03 | 3.03 | 0.33% | 178,540 |
| Jul 10, 2025 | 3.00 | 3.03 | 3.00 | 3.02 | 3.02 | - | 169,740 |
| Jul 9, 2025 | 3.02 | 3.03 | 3.01 | 3.02 | 3.02 | - | 79,678 |
| Jul 8, 2025 | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | 0.67% | 117,260 |
| Jul 7, 2025 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | - | 142,224 |
| Jul 4, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.33% | 148,614 |
| Jul 3, 2025 | 2.98 | 3.02 | 2.98 | 3.01 | 3.01 | 0.67% | 181,340 |
| Jul 2, 2025 | 3.03 | 3.03 | 2.99 | 2.99 | 2.99 | -0.66% | 109,300 |
| Jul 1, 2025 | 3.02 | 3.02 | 2.99 | 3.01 | 3.01 | 0.67% | 48,200 |
| Jun 30, 2025 | 2.99 | 3.00 | 2.95 | 2.99 | 2.99 | -3.24% | 257,448 |
| Jun 27, 2025 | 3.08 | 3.09 | 3.07 | 3.09 | 2.93 | 0.65% | 218,400 |
| Jun 26, 2025 | 3.07 | 3.07 | 3.06 | 3.07 | 2.91 | - | 74,900 |
| Jun 25, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | 2.91 | - | 115,340 |
| Jun 24, 2025 | 3.05 | 3.08 | 3.04 | 3.07 | 2.91 | 0.99% | 261,020 |
| Jun 23, 2025 | 3.01 | 3.04 | 3.01 | 3.04 | 2.88 | 0.33% | 48,060 |
| Jun 20, 2025 | 3.01 | 3.03 | 3.01 | 3.03 | 2.87 | 0.66% | 17,900 |
| Jun 19, 2025 | 3.04 | 3.04 | 3.01 | 3.01 | 2.85 | -1.31% | 83,100 |
| Jun 18, 2025 | 3.04 | 3.05 | 3.02 | 3.05 | 2.89 | 0.33% | 83,300 |
| Jun 17, 2025 | 3.03 | 3.04 | 3.02 | 3.04 | 2.88 | 0.33% | 128,060 |
| Jun 16, 2025 | 3.00 | 3.04 | 3.00 | 3.03 | 2.87 | 0.66% | 117,720 |
| Jun 13, 2025 | 3.00 | 3.01 | 2.99 | 3.01 | 2.85 | 0.33% | 38,040 |
| Jun 12, 2025 | 2.99 | 3.02 | 2.99 | 3.00 | 2.84 | -0.33% | 144,500 |
| Jun 11, 2025 | 2.99 | 3.02 | 2.99 | 3.01 | 2.85 | - | 81,552 |
| Jun 10, 2025 | 3.02 | 3.02 | 2.99 | 3.01 | 2.85 | - | 86,020 |
| Jun 9, 2025 | 3.00 | 3.02 | 3.00 | 3.01 | 2.85 | -0.33% | 264,060 |
| Jun 6, 2025 | 3.00 | 3.02 | 2.98 | 3.02 | 2.86 | 0.33% | 219,120 |
| Jun 5, 2025 | 3.01 | 3.02 | 3.00 | 3.01 | 2.85 | -0.33% | 158,460 |
| Jun 4, 2025 | 3.00 | 3.02 | 2.99 | 3.02 | 2.86 | - | 100,300 |
| Jun 3, 2025 | 3.03 | 3.03 | 2.99 | 3.02 | 2.86 | - | 284,380 |
| May 30, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 2.86 | -0.33% | 38,200 |
| May 29, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 2.87 | 1.34% | 128,500 |
| May 28, 2025 | 3.03 | 3.07 | 2.99 | 2.99 | 2.83 | -2.29% | 395,421 |
| May 27, 2025 | 3.06 | 3.06 | 3.04 | 3.06 | 2.90 | - | 31,300 |
| May 26, 2025 | 3.06 | 3.07 | 3.04 | 3.06 | 2.90 | - | 93,900 |
| May 23, 2025 | 3.05 | 3.07 | 3.04 | 3.06 | 2.90 | 0.66% | 109,000 |