FAWER Automotive Parts Limited Company (SHE:200030)
China · Delayed Price · Currency is CNY · Price in HKD 3.070
+0.020 (0.66%)
Jun 2, 2026, 3:04 PM CST
SHE:200030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.08 | 3.08 | 3.05 | 3.07 | 3.07 | 0.66% | 54,020 |
| Jun 1, 2026 | 3.01 | 3.05 | 2.99 | 3.05 | 3.05 | - | 87,740 |
| May 29, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | - | 24,000 |
| May 28, 2026 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | 0.33% | 49,280 |
| May 27, 2026 | 3.03 | 3.06 | 3.03 | 3.04 | 3.04 | -0.98% | 46,520 |
| May 26, 2026 | 3.09 | 3.09 | 3.03 | 3.07 | 3.07 | - | 77,300 |
| May 25, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.66% | 41,700 |
| May 22, 2026 | 3.03 | 3.08 | 3.03 | 3.05 | 3.05 | 0.99% | 70,000 |
| May 21, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -2.27% | 61,080 |
| May 20, 2026 | 3.03 | 3.10 | 3.03 | 3.09 | 3.09 | 1.98% | 122,680 |
| May 19, 2026 | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | 0.66% | 92,600 |
| May 18, 2026 | 3.02 | 3.03 | 3.01 | 3.01 | 3.01 | -0.33% | 110,900 |
| May 15, 2026 | 3.03 | 3.04 | 3.00 | 3.02 | 3.02 | -0.98% | 288,300 |
| May 14, 2026 | 3.09 | 3.09 | 3.03 | 3.05 | 3.05 | -1.29% | 105,800 |
| May 13, 2026 | 3.09 | 3.09 | 3.07 | 3.09 | 3.09 | - | 66,140 |
| May 12, 2026 | 3.10 | 3.12 | 3.07 | 3.09 | 3.09 | -1.28% | 189,480 |
| May 11, 2026 | 3.11 | 3.13 | 3.09 | 3.13 | 3.13 | - | 121,460 |
| May 8, 2026 | 3.12 | 3.13 | 3.10 | 3.13 | 3.13 | 0.32% | 51,560 |
| May 7, 2026 | 3.10 | 3.14 | 3.09 | 3.12 | 3.12 | 0.32% | 183,560 |
| May 6, 2026 | 3.13 | 3.13 | 3.09 | 3.11 | 3.11 | -0.64% | 258,260 |
| Apr 30, 2026 | 3.15 | 3.15 | 3.11 | 3.13 | 3.13 | -0.95% | 239,700 |
| Apr 29, 2026 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | 0.32% | 256,600 |
| Apr 28, 2026 | 3.15 | 3.15 | 3.13 | 3.15 | 3.15 | -0.94% | 77,502 |
| Apr 27, 2026 | 3.18 | 3.19 | 3.15 | 3.18 | 3.18 | -0.31% | 196,682 |
| Apr 24, 2026 | 3.17 | 3.20 | 3.16 | 3.19 | 3.19 | -0.31% | 132,800 |
| Apr 23, 2026 | 3.23 | 3.23 | 3.17 | 3.20 | 3.20 | -0.31% | 201,700 |
| Apr 22, 2026 | 3.20 | 3.25 | 3.18 | 3.21 | 3.21 | -3.02% | 733,116 |
| Apr 21, 2026 | 3.28 | 3.31 | 3.25 | 3.31 | 3.31 | 0.30% | 346,740 |
| Apr 20, 2026 | 3.23 | 3.32 | 3.23 | 3.30 | 3.30 | 1.85% | 829,147 |
| Apr 17, 2026 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | 1.57% | 1,278,389 |
| Apr 16, 2026 | 3.19 | 3.20 | 3.17 | 3.19 | 3.19 | 0.31% | 132,000 |
| Apr 15, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.32% | 97,600 |
| Apr 14, 2026 | 3.18 | 3.18 | 3.16 | 3.17 | 3.17 | -0.31% | 62,400 |
| Apr 13, 2026 | 3.17 | 3.18 | 3.16 | 3.18 | 3.18 | - | 12,400 |
| Apr 10, 2026 | 3.19 | 3.19 | 3.15 | 3.18 | 3.18 | 0.63% | 59,260 |
| Apr 9, 2026 | 3.17 | 3.17 | 3.14 | 3.16 | 3.16 | -0.63% | 95,883 |
| Apr 8, 2026 | 3.21 | 3.21 | 3.14 | 3.18 | 3.18 | 0.95% | 218,720 |
| Apr 7, 2026 | 3.16 | 3.16 | 3.14 | 3.15 | 3.15 | - | 113,760 |
| Apr 3, 2026 | 3.16 | 3.17 | 3.15 | 3.15 | 3.15 | -0.94% | 91,540 |
| Apr 2, 2026 | 3.19 | 3.20 | 3.17 | 3.18 | 3.18 | -0.31% | 94,462 |
| Apr 1, 2026 | 3.20 | 3.20 | 3.14 | 3.19 | 3.19 | -0.62% | 434,416 |
| Mar 31, 2026 | 3.15 | 3.26 | 3.14 | 3.21 | 3.21 | 2.23% | 397,517 |
| Mar 30, 2026 | 3.11 | 3.15 | 3.11 | 3.14 | 3.14 | 0.32% | 155,900 |
| Mar 27, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 5,000 |
| Mar 26, 2026 | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | - | 8,500 |
| Mar 25, 2026 | 3.14 | 3.14 | 3.12 | 3.13 | 3.13 | 0.32% | 32,800 |
| Mar 24, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 28,200 |
| Mar 23, 2026 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | -1.90% | 115,600 |
| Mar 20, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | 14,380 |
| Mar 19, 2026 | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | -0.63% | 71,000 |