FAWER Automotive Parts Ltd. Co. Class A 000030
SZSE · China · Producer Manufacturing
CNY 3.93+0.04 (+1.03%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.93 | +1.03% | CNY 3.89 | CNY 3.94 | CNY 3.86 | 6.39M |
| 2026-09-29 | CNY 3.89 | +0.78% | CNY 3.85 | CNY 3.91 | CNY 3.85 | 6.55M |
| 2026-09-28 | CNY 3.86 | -1.53% | CNY 3.90 | CNY 3.92 | CNY 3.84 | 8.06M |
| 2026-09-24 | CNY 3.92 | -0.25% | CNY 3.92 | CNY 3.94 | CNY 3.89 | 7.58M |
| 2026-09-23 | CNY 3.93 | -0.51% | CNY 3.95 | CNY 3.97 | CNY 3.92 | 7.23M |
| 2026-09-22 | CNY 3.95 | -0.25% | CNY 3.96 | CNY 3.99 | CNY 3.94 | 7.09M |
| 2026-09-21 | CNY 3.96 | +0.25% | CNY 3.96 | CNY 3.98 | CNY 3.93 | 9.79M |
| 2026-09-18 | CNY 3.95 | -0.50% | CNY 4.00 | CNY 4.00 | CNY 3.94 | 9.98M |
| 2026-09-17 | CNY 3.97 | +0.25% | CNY 3.94 | CNY 4.01 | CNY 3.93 | 8.84M |
| 2026-09-16 | CNY 3.96 | -0.25% | CNY 3.97 | CNY 3.98 | CNY 3.93 | 7.43M |
| 2026-09-15 | CNY 3.97 | -2.22% | CNY 4.04 | CNY 4.06 | CNY 3.95 | 8.95M |
| 2026-09-14 | CNY 4.06 | +2.27% | CNY 3.95 | CNY 4.12 | CNY 3.95 | 14.40M |
| 2026-09-11 | CNY 3.97 | -1.49% | CNY 4.01 | CNY 4.02 | CNY 3.94 | 9.76M |
| 2026-09-10 | CNY 4.03 | -0.98% | CNY 4.06 | CNY 4.07 | CNY 4.02 | 7.64M |
| 2026-09-09 | CNY 4.07 | -0.25% | CNY 4.09 | CNY 4.10 | CNY 4.05 | 9.04M |
| 2026-09-08 | CNY 4.08 | +0.49% | CNY 4.06 | CNY 4.11 | CNY 4.05 | 9.91M |
| 2026-09-07 | CNY 4.06 | +0.25% | CNY 4.06 | CNY 4.07 | CNY 4.03 | 6.65M |
| 2026-09-04 | CNY 4.05 | -0.25% | CNY 4.08 | CNY 4.12 | CNY 4.03 | 9.85M |
| 2026-09-03 | CNY 4.06 | -0.25% | CNY 4.07 | CNY 4.11 | CNY 4.05 | 7.31M |
| 2026-09-02 | CNY 4.07 | -0.25% | CNY 4.07 | CNY 4.08 | CNY 4.01 | 8.36M |
| 2026-09-01 | CNY 4.08 | +1.24% | CNY 4.03 | CNY 4.10 | CNY 4.02 | 13.07M |
| 2026-08-31 | CNY 4.03 | -0.74% | CNY 4.03 | CNY 4.05 | CNY 4.01 | 11.85M |
| 2026-08-28 | CNY 4.06 | -4.25% | CNY 4.12 | CNY 4.13 | CNY 3.98 | 27.19M |
| 2026-08-27 | CNY 4.24 | -0.70% | CNY 4.28 | CNY 4.29 | CNY 4.19 | 12.02M |
| 2026-08-26 | CNY 4.27 | -0.93% | CNY 4.31 | CNY 4.35 | CNY 4.26 | 8.36M |
| 2026-08-25 | CNY 4.31 | +1.17% | CNY 4.24 | CNY 4.33 | CNY 4.24 | 6.62M |
| 2026-08-24 | CNY 4.26 | 0.00% | CNY 4.26 | CNY 4.28 | CNY 4.23 | 7.00M |
| 2026-08-21 | CNY 4.26 | -1.62% | CNY 4.33 | CNY 4.33 | CNY 4.24 | 7.16M |
| 2026-08-20 | CNY 4.33 | +1.41% | CNY 4.29 | CNY 4.34 | CNY 4.27 | 7.62M |
| 2026-08-19 | CNY 4.27 | -2.51% | CNY 4.37 | CNY 4.42 | CNY 4.26 | 11.15M |
| 2026-08-18 | CNY 4.38 | +1.15% | CNY 4.32 | CNY 4.40 | CNY 4.31 | 12.25M |
| 2026-08-17 | CNY 4.33 | +2.12% | CNY 4.24 | CNY 4.34 | CNY 4.20 | 9.66M |
| 2026-08-14 | CNY 4.24 | -0.47% | CNY 4.28 | CNY 4.29 | CNY 4.23 | 5.73M |
| 2026-08-13 | CNY 4.26 | -0.70% | CNY 4.30 | CNY 4.31 | CNY 4.25 | 8.61M |
| 2026-08-12 | CNY 4.29 | +0.23% | CNY 4.27 | CNY 4.32 | CNY 4.24 | 6.84M |
| 2026-08-11 | CNY 4.28 | -0.23% | CNY 4.28 | CNY 4.29 | CNY 4.24 | 6.99M |
| 2026-08-10 | CNY 4.29 | +0.70% | CNY 4.27 | CNY 4.31 | CNY 4.23 | 8.06M |
| 2026-08-07 | CNY 4.26 | +0.47% | CNY 4.23 | CNY 4.27 | CNY 4.17 | 12.46M |
| 2026-08-06 | CNY 4.24 | -1.17% | CNY 4.27 | CNY 4.30 | CNY 4.20 | 9.00M |
| 2026-08-05 | CNY 4.29 | -0.46% | CNY 4.31 | CNY 4.35 | CNY 4.25 | 8.67M |
| 2026-08-04 | CNY 4.31 | -1.37% | CNY 4.37 | CNY 4.38 | CNY 4.30 | 10.50M |
| 2026-08-03 | CNY 4.37 | +1.86% | CNY 4.26 | CNY 4.38 | CNY 4.26 | 8.27M |
| 2026-07-31 | CNY 4.29 | +0.23% | CNY 4.30 | CNY 4.33 | CNY 4.25 | 9.80M |
| 2026-07-30 | CNY 4.28 | +0.94% | CNY 4.24 | CNY 4.32 | CNY 4.23 | 12.29M |
| 2026-07-29 | CNY 4.24 | +1.92% | CNY 4.18 | CNY 4.27 | CNY 4.17 | 10.85M |
| 2026-07-28 | CNY 4.16 | 0.00% | CNY 4.15 | CNY 4.19 | CNY 4.13 | 9.63M |
| 2026-07-27 | CNY 4.16 | +0.73% | CNY 4.14 | CNY 4.19 | CNY 4.13 | 7.32M |
| 2026-07-24 | CNY 4.13 | -1.90% | CNY 4.20 | CNY 4.23 | CNY 4.13 | 7.91M |
| 2026-07-23 | CNY 4.21 | +1.45% | CNY 4.15 | CNY 4.23 | CNY 4.13 | 9.13M |
| 2026-07-22 | CNY 4.15 | -1.43% | CNY 4.21 | CNY 4.23 | CNY 4.08 | 13.45M |
| 2026-07-21 | CNY 4.21 | +1.45% | CNY 4.16 | CNY 4.24 | CNY 4.14 | 15.49M |
| 2026-07-20 | CNY 4.15 | -0.72% | CNY 4.15 | CNY 4.26 | CNY 4.09 | 15.57M |
| 2026-07-17 | CNY 4.18 | -1.88% | CNY 4.23 | CNY 4.30 | CNY 4.16 | 17.55M |
| 2026-07-16 | CNY 4.26 | +3.90% | CNY 4.17 | CNY 4.29 | CNY 4.11 | 24.01M |
| 2026-07-15 | CNY 4.10 | +2.24% | CNY 4.01 | CNY 4.11 | CNY 4.00 | 9.64M |
| 2026-07-14 | CNY 4.01 | +2.30% | CNY 3.92 | CNY 4.04 | CNY 3.90 | 10.92M |
| 2026-07-13 | CNY 3.92 | -1.51% | CNY 3.97 | CNY 3.98 | CNY 3.89 | 9.90M |
| 2026-07-10 | CNY 3.98 | +1.02% | CNY 3.94 | CNY 4.03 | CNY 3.88 | 10.62M |
| 2026-07-09 | CNY 3.94 | -1.75% | CNY 4.00 | CNY 4.01 | CNY 3.92 | 9.41M |
| 2026-07-08 | CNY 4.01 | +0.25% | CNY 4.00 | CNY 4.06 | CNY 3.94 | 8.98M |
| 2026-07-07 | CNY 4.00 | -2.20% | CNY 4.07 | CNY 4.12 | CNY 3.99 | 8.68M |
| 2026-07-06 | CNY 4.09 | 0.00% | CNY 4.10 | CNY 4.14 | CNY 4.05 | 8.84M |
| 2026-07-03 | CNY 4.09 | +3.02% | CNY 3.98 | CNY 4.11 | CNY 3.96 | 11.18M |
| 2026-07-02 | CNY 3.97 | +0.25% | CNY 3.96 | CNY 4.02 | CNY 3.95 | 8.91M |
| 2026-07-01 | CNY 3.96 | +2.33% | CNY 3.87 | CNY 3.99 | CNY 3.86 | 9.26M |
| 2026-06-30 | CNY 3.87 | -1.28% | CNY 3.92 | CNY 3.94 | CNY 3.85 | 9.47M |
| 2026-06-29 | CNY 3.92 | -0.25% | CNY 3.92 | CNY 3.95 | CNY 3.81 | 9.75M |
| 2026-06-26 | CNY 3.93 | -5.53% | CNY 4.02 | CNY 4.03 | CNY 3.92 | 9.04M |
| 2026-06-25 | CNY 4.16 | -0.95% | CNY 4.22 | CNY 4.22 | CNY 4.13 | 7.58M |
| 2026-06-24 | CNY 4.20 | -2.33% | CNY 4.30 | CNY 4.32 | CNY 4.19 | 8.84M |
| 2026-06-23 | CNY 4.30 | +0.47% | CNY 4.26 | CNY 4.37 | CNY 4.24 | 9.93M |
| 2026-06-22 | CNY 4.28 | +0.47% | CNY 4.23 | CNY 4.28 | CNY 4.14 | 11.25M |
| 2026-06-18 | CNY 4.26 | -0.70% | CNY 4.28 | CNY 4.31 | CNY 4.23 | 8.70M |
| 2026-06-17 | CNY 4.29 | -2.05% | CNY 4.35 | CNY 4.37 | CNY 4.26 | 11.17M |
| 2026-06-16 | CNY 4.38 | 0.00% | CNY 4.37 | CNY 4.48 | CNY 4.29 | 16.26M |
| 2026-06-15 | CNY 4.38 | +0.69% | CNY 4.37 | CNY 4.46 | CNY 4.36 | 14.30M |
| 2026-06-12 | CNY 4.35 | +1.40% | CNY 4.32 | CNY 4.39 | CNY 4.26 | 13.15M |
| 2026-06-11 | CNY 4.29 | -4.03% | CNY 4.42 | CNY 4.46 | CNY 4.25 | 24.93M |
| 2026-06-10 | CNY 4.47 | -6.49% | CNY 4.68 | CNY 4.68 | CNY 4.44 | 39.64M |
| 2026-06-09 | CNY 4.78 | +6.94% | CNY 4.48 | CNY 4.92 | CNY 4.40 | 51.96M |
| 2026-06-08 | CNY 4.47 | -1.11% | CNY 4.48 | CNY 4.54 | CNY 4.40 | 11.57M |
| 2026-06-05 | CNY 4.52 | +0.22% | CNY 4.50 | CNY 4.58 | CNY 4.49 | 7.41M |
| 2026-06-04 | CNY 4.51 | -1.96% | CNY 4.58 | CNY 4.63 | CNY 4.49 | 9.40M |
| 2026-06-03 | CNY 4.60 | -1.50% | CNY 4.68 | CNY 4.68 | CNY 4.59 | 10.27M |
| 2026-06-02 | CNY 4.67 | -0.21% | CNY 4.68 | CNY 4.72 | CNY 4.66 | 8.40M |
| 2026-06-01 | CNY 4.68 | +2.18% | CNY 4.60 | CNY 4.70 | CNY 4.56 | 11.14M |
| 2026-05-29 | CNY 4.58 | -0.22% | CNY 4.60 | CNY 4.63 | CNY 4.56 | 10.16M |
| 2026-05-28 | CNY 4.59 | -0.43% | CNY 4.60 | CNY 4.64 | CNY 4.53 | 11.57M |
| 2026-05-27 | CNY 4.61 | -2.95% | CNY 4.74 | CNY 4.76 | CNY 4.58 | 13.16M |
| 2026-05-26 | CNY 4.75 | -0.21% | CNY 4.74 | CNY 4.77 | CNY 4.69 | 10.78M |