Fuxin Dare Automotive Parts Co., Ltd. (SHE:300473)
China · Delayed Price · Currency is CNY 32.88
-0.02 (-0.06%)
Sep 17, 2025, 2:45 PM CST
SHE:300473 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 33.50 | 33.50 | 32.60 | 33.11 | 33.11 | 0.64% | 6,541,700 |
| Sep 16, 2025 | 33.10 | 33.20 | 32.15 | 32.90 | 32.90 | -1.29% | 9,659,869 |
| Sep 15, 2025 | 33.50 | 34.66 | 33.14 | 33.33 | 33.33 | -1.16% | 10,380,964 |
| Sep 12, 2025 | 33.50 | 34.28 | 33.03 | 33.72 | 33.72 | 0.72% | 10,837,036 |
| Sep 11, 2025 | 33.06 | 33.70 | 32.81 | 33.48 | 33.48 | 0.12% | 9,938,150 |
| Sep 10, 2025 | 34.40 | 34.65 | 33.02 | 33.44 | 33.44 | -4.70% | 13,603,022 |
| Sep 9, 2025 | 34.31 | 35.46 | 33.91 | 35.09 | 35.09 | 0.69% | 14,894,036 |
| Sep 8, 2025 | 35.51 | 35.60 | 34.15 | 34.85 | 34.85 | -2.82% | 19,633,797 |
| Sep 5, 2025 | 34.05 | 35.87 | 33.73 | 35.86 | 35.86 | 5.01% | 27,093,660 |
| Sep 4, 2025 | 32.71 | 35.53 | 32.56 | 34.15 | 34.15 | 5.27% | 25,304,387 |
| Sep 3, 2025 | 33.55 | 33.95 | 32.21 | 32.44 | 32.44 | -3.77% | 11,744,385 |
| Sep 2, 2025 | 33.54 | 34.49 | 32.95 | 33.71 | 33.71 | 0.45% | 19,231,019 |
| Sep 1, 2025 | 32.82 | 33.90 | 32.21 | 33.56 | 33.56 | 3.52% | 16,951,300 |
| Aug 29, 2025 | 31.03 | 33.46 | 31.03 | 32.42 | 32.42 | 4.04% | 19,234,300 |
| Aug 28, 2025 | 32.31 | 32.45 | 30.20 | 31.16 | 31.16 | -2.56% | 12,135,600 |
| Aug 27, 2025 | 32.28 | 33.06 | 31.90 | 31.98 | 31.98 | -0.47% | 11,265,603 |
| Aug 26, 2025 | 32.10 | 32.85 | 31.72 | 32.13 | 32.13 | 0.09% | 8,396,200 |
| Aug 25, 2025 | 31.62 | 32.25 | 31.43 | 32.10 | 32.10 | 1.90% | 10,071,555 |
| Aug 22, 2025 | 31.53 | 31.90 | 31.18 | 31.50 | 31.50 | 0.35% | 5,573,400 |
| Aug 21, 2025 | 32.22 | 32.25 | 31.26 | 31.39 | 31.39 | -2.58% | 6,598,400 |
| Aug 20, 2025 | 32.10 | 32.45 | 31.61 | 32.22 | 32.22 | 0.09% | 6,891,100 |
| Aug 19, 2025 | 31.81 | 32.36 | 31.42 | 32.19 | 32.19 | 1.23% | 8,930,355 |
| Aug 18, 2025 | 31.42 | 31.94 | 31.11 | 31.80 | 31.80 | 1.89% | 6,955,491 |
| Aug 15, 2025 | 30.64 | 31.29 | 30.32 | 31.21 | 31.21 | 2.33% | 5,445,367 |
| Aug 14, 2025 | 31.28 | 31.54 | 30.48 | 30.50 | 30.50 | -2.06% | 5,802,834 |
| Aug 13, 2025 | 30.90 | 31.55 | 30.88 | 31.14 | 31.14 | 1.27% | 6,904,100 |
| Aug 12, 2025 | 30.99 | 30.99 | 30.30 | 30.75 | 30.75 | -0.77% | 5,133,100 |
| Aug 11, 2025 | 30.68 | 31.06 | 30.35 | 30.99 | 30.99 | 1.27% | 5,434,200 |
| Aug 8, 2025 | 30.51 | 30.79 | 30.27 | 30.60 | 30.60 | -0.10% | 3,748,600 |
| Aug 7, 2025 | 31.19 | 31.19 | 30.56 | 30.63 | 30.63 | -1.51% | 4,386,200 |
| Aug 6, 2025 | 30.77 | 31.32 | 30.51 | 31.10 | 31.10 | 0.84% | 5,718,199 |
| Aug 5, 2025 | 30.76 | 31.23 | 30.50 | 30.84 | 30.84 | 0.72% | 4,874,300 |
| Aug 4, 2025 | 30.01 | 30.62 | 29.90 | 30.62 | 30.62 | 1.19% | 3,186,900 |
| Aug 1, 2025 | 30.02 | 30.38 | 29.80 | 30.26 | 30.26 | 0.33% | 3,435,100 |
| Jul 31, 2025 | 30.10 | 30.56 | 29.99 | 30.16 | 30.16 | -0.66% | 5,357,355 |
| Jul 30, 2025 | 31.06 | 31.16 | 30.05 | 30.36 | 30.36 | -2.85% | 7,183,300 |
| Jul 29, 2025 | 31.55 | 31.97 | 30.96 | 31.25 | 31.25 | -1.61% | 6,206,200 |
| Jul 28, 2025 | 31.12 | 32.38 | 31.12 | 31.76 | 31.76 | 2.06% | 7,257,400 |
| Jul 25, 2025 | 31.31 | 31.61 | 30.79 | 31.12 | 31.12 | -0.80% | 5,675,292 |
| Jul 24, 2025 | 31.44 | 31.74 | 31.24 | 31.37 | 31.37 | -0.25% | 5,283,151 |
| Jul 23, 2025 | 31.99 | 31.99 | 31.08 | 31.45 | 31.45 | -0.82% | 6,124,251 |
| Jul 22, 2025 | 31.95 | 32.30 | 31.56 | 31.71 | 31.71 | -1.06% | 7,434,692 |
| Jul 21, 2025 | 31.23 | 32.28 | 31.02 | 32.05 | 32.05 | 1.94% | 9,051,400 |
| Jul 18, 2025 | 31.53 | 32.11 | 31.28 | 31.44 | 31.44 | 1.06% | 9,476,500 |
| Jul 17, 2025 | 30.80 | 31.30 | 30.46 | 31.11 | 31.11 | 1.14% | 6,181,300 |
| Jul 16, 2025 | 30.60 | 31.16 | 30.50 | 30.76 | 30.76 | 0.72% | 5,624,700 |
| Jul 15, 2025 | 31.00 | 31.05 | 30.03 | 30.54 | 30.54 | -1.26% | 6,997,800 |
| Jul 14, 2025 | 30.85 | 31.19 | 30.69 | 30.93 | 30.93 | -0.19% | 5,218,890 |
| Jul 11, 2025 | 31.47 | 31.50 | 30.77 | 30.99 | 30.99 | -1.21% | 7,672,800 |
| Jul 10, 2025 | 32.02 | 32.41 | 31.35 | 31.37 | 31.37 | -2.27% | 8,287,092 |