United Faith Auto-Engineering Co.,Ltd. (SHE:301112)
China · Delayed Price · Currency is CNY 42.19
-2.61 (-5.83%)
Nov 3, 2025, 2:45 PM CST
SHE:301112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 44.71 | 45.30 | 44.10 | 44.80 | 44.80 | 1.24% | 3,752,124 |
| Oct 30, 2025 | 47.00 | 47.00 | 44.25 | 44.25 | 44.25 | -6.84% | 6,177,500 |
| Oct 29, 2025 | 50.01 | 50.01 | 47.19 | 47.50 | 47.50 | -9.13% | 7,851,299 |
| Oct 28, 2025 | 60.00 | 60.47 | 50.66 | 52.27 | 52.27 | -13.96% | 12,143,424 |
| Oct 27, 2025 | 55.40 | 62.00 | 55.40 | 60.75 | 60.75 | 12.94% | 7,564,883 |
| Oct 24, 2025 | 52.94 | 53.99 | 51.79 | 53.79 | 53.79 | 2.69% | 3,936,004 |
| Oct 23, 2025 | 51.43 | 52.38 | 50.50 | 52.38 | 52.38 | 2.65% | 1,978,600 |
| Oct 22, 2025 | 51.23 | 52.50 | 50.00 | 51.03 | 51.03 | 1.45% | 2,585,187 |
| Oct 21, 2025 | 47.77 | 50.70 | 47.25 | 50.30 | 50.30 | 5.98% | 2,681,759 |
| Oct 20, 2025 | 48.11 | 48.39 | 46.47 | 47.46 | 47.46 | -1.02% | 1,881,700 |
| Oct 17, 2025 | 48.50 | 49.68 | 46.50 | 47.95 | 47.95 | 0.19% | 3,144,700 |
| Oct 16, 2025 | 48.49 | 48.56 | 47.45 | 47.86 | 47.86 | 0.02% | 1,359,226 |
| Oct 15, 2025 | 48.91 | 48.91 | 47.30 | 47.85 | 47.85 | -0.44% | 1,588,600 |
| Oct 14, 2025 | 48.75 | 49.98 | 47.59 | 48.06 | 48.06 | -0.80% | 1,750,800 |
| Oct 13, 2025 | 46.03 | 49.02 | 46.03 | 48.45 | 48.45 | -2.44% | 1,857,297 |
| Oct 10, 2025 | 51.24 | 51.58 | 49.50 | 49.66 | 49.66 | -1.62% | 2,191,719 |
| Oct 9, 2025 | 52.50 | 52.73 | 50.13 | 50.48 | 50.48 | -4.70% | 3,561,422 |
| Sep 30, 2025 | 54.49 | 54.49 | 52.88 | 52.97 | 52.97 | -1.45% | 3,290,700 |
| Sep 29, 2025 | 48.79 | 55.02 | 48.79 | 53.75 | 53.75 | 9.52% | 5,923,249 |
| Sep 26, 2025 | 50.81 | 51.34 | 48.85 | 49.08 | 49.08 | -4.31% | 3,343,500 |
| Sep 25, 2025 | 49.99 | 52.48 | 49.06 | 51.29 | 51.29 | 3.10% | 5,019,656 |
| Sep 24, 2025 | 48.01 | 50.00 | 47.78 | 49.75 | 49.75 | 2.79% | 2,452,900 |
| Sep 23, 2025 | 47.80 | 48.40 | 45.50 | 48.40 | 48.40 | 1.26% | 2,663,618 |
| Sep 22, 2025 | 48.12 | 48.32 | 46.82 | 47.80 | 47.80 | -0.73% | 1,971,323 |
| Sep 19, 2025 | 48.00 | 48.98 | 47.70 | 48.15 | 48.15 | 0.52% | 2,274,605 |
| Sep 18, 2025 | 49.66 | 50.18 | 47.34 | 47.90 | 47.90 | -3.54% | 3,756,820 |
| Sep 17, 2025 | 50.48 | 51.18 | 49.36 | 49.66 | 49.66 | -2.40% | 4,094,150 |
| Sep 16, 2025 | 48.20 | 51.50 | 47.65 | 50.88 | 50.88 | 5.74% | 5,528,525 |
| Sep 15, 2025 | 50.01 | 51.98 | 47.01 | 48.12 | 48.12 | 0.02% | 5,043,240 |
| Sep 12, 2025 | 49.21 | 50.18 | 48.05 | 48.11 | 48.11 | -2.33% | 4,349,611 |
| Sep 11, 2025 | 47.19 | 49.26 | 46.69 | 49.26 | 49.26 | 3.57% | 4,799,443 |
| Sep 10, 2025 | 46.60 | 47.70 | 45.80 | 47.56 | 47.56 | 0.70% | 4,771,627 |
| Sep 9, 2025 | 43.50 | 48.48 | 43.12 | 47.23 | 47.23 | 8.55% | 6,888,663 |
| Sep 8, 2025 | 42.95 | 43.78 | 42.62 | 43.51 | 43.51 | 2.50% | 2,075,500 |
| Sep 5, 2025 | 41.91 | 42.58 | 41.41 | 42.45 | 42.45 | 2.91% | 1,527,200 |
| Sep 4, 2025 | 42.48 | 43.11 | 40.75 | 41.25 | 41.25 | -3.06% | 2,158,990 |
| Sep 3, 2025 | 44.11 | 44.48 | 42.28 | 42.55 | 42.55 | -3.38% | 2,399,303 |
| Sep 2, 2025 | 45.71 | 45.74 | 42.35 | 44.04 | 44.04 | -3.32% | 4,162,215 |
| Sep 1, 2025 | 46.22 | 46.22 | 44.50 | 45.55 | 45.55 | -1.45% | 2,545,148 |
| Aug 29, 2025 | 45.72 | 47.35 | 45.18 | 46.22 | 46.22 | 1.69% | 4,895,606 |
| Aug 28, 2025 | 43.00 | 45.45 | 42.98 | 45.45 | 45.45 | 3.81% | 3,732,147 |
| Aug 27, 2025 | 45.50 | 45.80 | 43.70 | 43.78 | 43.78 | -3.93% | 3,956,496 |
| Aug 26, 2025 | 46.38 | 47.35 | 45.48 | 45.57 | 45.57 | -1.28% | 4,551,889 |
| Aug 25, 2025 | 45.10 | 46.50 | 44.90 | 46.16 | 46.16 | 3.15% | 5,362,646 |
| Aug 22, 2025 | 44.59 | 45.00 | 44.02 | 44.75 | 44.75 | 1.06% | 2,651,204 |
| Aug 21, 2025 | 45.08 | 45.08 | 44.13 | 44.28 | 44.28 | -1.86% | 2,807,911 |
| Aug 20, 2025 | 44.82 | 45.62 | 44.72 | 45.12 | 45.12 | -0.33% | 2,894,874 |
| Aug 19, 2025 | 45.84 | 46.34 | 44.93 | 45.27 | 45.27 | -1.59% | 3,984,715 |
| Aug 18, 2025 | 47.40 | 47.46 | 45.79 | 46.00 | 46.00 | -0.22% | 5,174,168 |
| Aug 15, 2025 | 45.35 | 46.48 | 45.06 | 46.10 | 46.10 | 0.96% | 4,578,222 |