FAWER Automotive Parts Limited Company (SHE:200030)
China · Delayed Price · Currency is CNY · Price in HKD 2.620
+0.010 (0.38%)
Jul 15, 2026, 3:04 PM CST
SHE:200030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 2.60 | 2.62 | 2.58 | 2.61 | - | - | 76,300 |
| Jul 14, 2026 | 2.60 | 2.62 | 2.60 | 2.61 | 2.61 | -0.76% | 100,600 |
| Jul 13, 2026 | 2.68 | 2.68 | 2.60 | 2.63 | 2.63 | -2.23% | 75,100 |
| Jul 10, 2026 | 2.66 | 2.69 | 2.66 | 2.69 | 2.69 | 0.37% | 41,320 |
| Jul 9, 2026 | 2.72 | 2.72 | 2.67 | 2.68 | 2.68 | -1.47% | 80,081 |
| Jul 8, 2026 | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | 0.37% | 11,900 |
| Jul 7, 2026 | 2.74 | 2.74 | 2.70 | 2.71 | 2.71 | -0.37% | 82,427 |
| Jul 6, 2026 | 2.74 | 2.75 | 2.70 | 2.72 | 2.72 | -1.81% | 321,560 |
| Jul 3, 2026 | 2.77 | 2.78 | 2.72 | 2.77 | 2.77 | -0.72% | 112,500 |
| Jul 2, 2026 | 2.75 | 2.79 | 2.70 | 2.79 | 2.79 | 1.82% | 257,421 |
| Jul 1, 2026 | 2.71 | 2.80 | 2.71 | 2.74 | 2.74 | 1.11% | 205,300 |
| Jun 30, 2026 | 2.71 | 2.73 | 2.70 | 2.71 | 2.71 | -1.45% | 90,100 |
| Jun 29, 2026 | 2.87 | 2.87 | 2.68 | 2.75 | 2.75 | -0.36% | 74,400 |
| Jun 26, 2026 | 2.80 | 2.80 | 2.72 | 2.76 | 2.76 | 0.43% | 183,600 |
| Jun 25, 2026 | 2.94 | 2.94 | 2.88 | 2.92 | 2.75 | -0.68% | 143,640 |
| Jun 24, 2026 | 2.97 | 2.97 | 2.91 | 2.94 | 2.77 | -1.01% | 138,000 |
| Jun 23, 2026 | 2.94 | 2.98 | 2.94 | 2.97 | 2.80 | -0.34% | 93,560 |
| Jun 22, 2026 | 2.99 | 2.99 | 2.92 | 2.98 | 2.80 | -1.65% | 248,166 |
| Jun 18, 2026 | 3.01 | 3.04 | 3.01 | 3.03 | 2.85 | -0.33% | 24,000 |
| Jun 17, 2026 | 3.05 | 3.05 | 3.01 | 3.04 | 2.86 | -0.33% | 68,100 |
| Jun 16, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 2.87 | - | 41,940 |
| Jun 15, 2026 | 3.01 | 3.05 | 3.01 | 3.05 | 2.87 | - | 80,780 |
| Jun 12, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 2.87 | 0.99% | 30,821 |
| Jun 11, 2026 | 3.01 | 3.02 | 2.99 | 3.02 | 2.84 | - | 73,300 |
| Jun 10, 2026 | 3.08 | 3.08 | 3.00 | 3.02 | 2.84 | -1.63% | 95,300 |
| Jun 9, 2026 | 2.98 | 3.08 | 2.98 | 3.07 | 2.89 | 2.68% | 163,440 |
| Jun 8, 2026 | 3.01 | 3.01 | 2.98 | 2.99 | 2.81 | -0.99% | 51,800 |
| Jun 5, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 2.84 | -1.31% | 47,960 |
| Jun 4, 2026 | 3.03 | 3.06 | 3.01 | 3.06 | 2.88 | - | 56,900 |
| Jun 3, 2026 | 3.05 | 3.07 | 3.04 | 3.06 | 2.88 | -0.33% | 46,960 |
| Jun 2, 2026 | 3.08 | 3.08 | 3.05 | 3.07 | 2.89 | 0.66% | 54,020 |
| Jun 1, 2026 | 3.01 | 3.05 | 2.99 | 3.05 | 2.87 | - | 87,740 |
| May 29, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 2.87 | - | 24,000 |
| May 28, 2026 | 3.03 | 3.05 | 3.01 | 3.05 | 2.87 | 0.33% | 49,280 |
| May 27, 2026 | 3.03 | 3.06 | 3.03 | 3.04 | 2.86 | -0.98% | 46,520 |
| May 26, 2026 | 3.09 | 3.09 | 3.03 | 3.07 | 2.89 | - | 77,300 |
| May 25, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 2.89 | 0.66% | 41,700 |
| May 22, 2026 | 3.03 | 3.08 | 3.03 | 3.05 | 2.87 | 0.99% | 70,000 |
| May 21, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 2.84 | -2.27% | 61,080 |
| May 20, 2026 | 3.03 | 3.10 | 3.03 | 3.09 | 2.91 | 1.98% | 122,680 |
| May 19, 2026 | 3.03 | 3.05 | 3.01 | 3.03 | 2.85 | 0.66% | 92,600 |
| May 18, 2026 | 3.02 | 3.03 | 3.01 | 3.01 | 2.83 | -0.33% | 110,900 |
| May 15, 2026 | 3.03 | 3.04 | 3.00 | 3.02 | 2.84 | -0.98% | 288,300 |
| May 14, 2026 | 3.09 | 3.09 | 3.03 | 3.05 | 2.87 | -1.29% | 105,800 |
| May 13, 2026 | 3.09 | 3.09 | 3.07 | 3.09 | 2.91 | - | 66,140 |
| May 12, 2026 | 3.10 | 3.12 | 3.07 | 3.09 | 2.91 | -1.28% | 189,480 |
| May 11, 2026 | 3.11 | 3.13 | 3.09 | 3.13 | 2.95 | - | 121,460 |
| May 8, 2026 | 3.12 | 3.13 | 3.10 | 3.13 | 2.95 | 0.32% | 51,560 |
| May 7, 2026 | 3.10 | 3.14 | 3.09 | 3.12 | 2.94 | 0.32% | 183,560 |
| May 6, 2026 | 3.13 | 3.13 | 3.09 | 3.11 | 2.93 | -0.64% | 258,260 |