Fuxin Dare Automotive Parts Co Ltd Class A 300473
SZSE · China · Producer Manufacturing
CNY 36.75-1.56 (-4.07%)
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 36.75 | -4.07% | CNY 38.18 | CNY 38.30 | CNY 35.02 | 16.21M |
| 2026-09-29 | CNY 38.31 | +6.21% | CNY 36.40 | CNY 38.68 | CNY 35.90 | 15.74M |
| 2026-09-28 | CNY 36.07 | -0.80% | CNY 36.71 | CNY 37.24 | CNY 35.70 | 11.65M |
| 2026-09-24 | CNY 36.36 | -0.19% | CNY 36.43 | CNY 37.17 | CNY 35.56 | 10.94M |
| 2026-09-23 | CNY 36.43 | +4.18% | CNY 35.10 | CNY 37.25 | CNY 34.57 | 12.51M |
| 2026-09-22 | CNY 34.97 | +0.49% | CNY 34.80 | CNY 36.39 | CNY 34.68 | 15.03M |
| 2026-09-21 | CNY 34.80 | +14.29% | CNY 30.50 | CNY 34.94 | CNY 30.44 | 21.26M |
| 2026-09-18 | CNY 30.45 | +0.69% | CNY 30.40 | CNY 30.77 | CNY 30.26 | 5.09M |
| 2026-09-17 | CNY 30.24 | -0.85% | CNY 30.21 | CNY 30.43 | CNY 29.59 | 6.37M |
| 2026-09-16 | CNY 30.50 | +8.77% | CNY 27.99 | CNY 30.75 | CNY 27.94 | 10.67M |
| 2026-09-15 | CNY 28.04 | -2.23% | CNY 28.61 | CNY 29.09 | CNY 27.84 | 5.30M |
| 2026-09-14 | CNY 28.68 | -0.59% | CNY 28.85 | CNY 28.85 | CNY 27.60 | 7.35M |
| 2026-09-11 | CNY 28.85 | +3.78% | CNY 27.21 | CNY 29.22 | CNY 26.73 | 12.18M |
| 2026-09-10 | CNY 27.80 | +4.67% | CNY 28.68 | CNY 29.80 | CNY 26.90 | 15.20M |
| 2026-09-09 | CNY 26.56 | -0.04% | CNY 26.38 | CNY 26.94 | CNY 26.38 | 2.41M |
| 2026-09-08 | CNY 26.57 | -1.88% | CNY 27.23 | CNY 27.35 | CNY 26.46 | 3.29M |
| 2026-09-07 | CNY 27.08 | +1.61% | CNY 26.77 | CNY 27.22 | CNY 26.36 | 3.65M |
| 2026-09-04 | CNY 26.65 | -2.67% | CNY 27.39 | CNY 27.69 | CNY 26.41 | 4.88M |
| 2026-09-03 | CNY 27.38 | +1.00% | CNY 27.21 | CNY 27.72 | CNY 27.12 | 4.36M |
| 2026-09-02 | CNY 27.11 | -0.66% | CNY 27.03 | CNY 27.35 | CNY 26.70 | 5.66M |
| 2026-09-01 | CNY 27.29 | -1.52% | CNY 27.59 | CNY 27.97 | CNY 27.10 | 6.38M |
| 2026-08-31 | CNY 27.71 | +0.04% | CNY 27.90 | CNY 27.90 | CNY 27.06 | 8.93M |
| 2026-08-28 | CNY 27.70 | +2.97% | CNY 26.58 | CNY 29.23 | CNY 26.50 | 12.62M |
| 2026-08-27 | CNY 26.90 | +5.61% | CNY 25.47 | CNY 27.18 | CNY 25.31 | 12.12M |
| 2026-08-26 | CNY 25.47 | +3.58% | CNY 24.71 | CNY 25.75 | CNY 24.16 | 11.91M |
| 2026-08-25 | CNY 24.59 | +0.37% | CNY 24.39 | CNY 24.89 | CNY 23.70 | 13.16M |
| 2026-08-24 | CNY 24.50 | +11.82% | CNY 22.09 | CNY 24.51 | CNY 21.89 | 15.04M |
| 2026-08-21 | CNY 21.91 | +0.74% | CNY 21.78 | CNY 22.01 | CNY 21.17 | 2.70M |
| 2026-08-20 | CNY 21.75 | +1.07% | CNY 21.80 | CNY 21.89 | CNY 21.46 | 2.29M |
| 2026-08-19 | CNY 21.52 | -4.65% | CNY 22.50 | CNY 22.51 | CNY 21.45 | 4.08M |
| 2026-08-18 | CNY 22.57 | -1.61% | CNY 22.82 | CNY 22.84 | CNY 22.20 | 2.76M |
| 2026-08-17 | CNY 22.94 | +2.78% | CNY 22.41 | CNY 22.96 | CNY 22.24 | 3.40M |
| 2026-08-14 | CNY 22.32 | +0.09% | CNY 22.40 | CNY 22.60 | CNY 22.12 | 2.62M |
| 2026-08-13 | CNY 22.30 | -3.42% | CNY 23.03 | CNY 23.14 | CNY 22.30 | 3.95M |
| 2026-08-12 | CNY 23.09 | +0.57% | CNY 22.83 | CNY 23.29 | CNY 22.83 | 3.21M |
| 2026-08-11 | CNY 22.96 | +1.50% | CNY 22.70 | CNY 23.43 | CNY 22.51 | 5.24M |
| 2026-08-10 | CNY 22.62 | +1.34% | CNY 22.47 | CNY 22.65 | CNY 21.96 | 3.73M |
| 2026-08-07 | CNY 22.32 | +0.22% | CNY 22.30 | CNY 22.36 | CNY 21.67 | 3.69M |
| 2026-08-06 | CNY 22.27 | +0.18% | CNY 22.20 | CNY 22.45 | CNY 21.85 | 4.01M |
| 2026-08-05 | CNY 22.23 | +4.17% | CNY 21.48 | CNY 22.48 | CNY 21.42 | 5.21M |
| 2026-08-04 | CNY 21.34 | +1.52% | CNY 21.10 | CNY 21.57 | CNY 21.10 | 4.02M |
| 2026-08-03 | CNY 21.02 | +1.25% | CNY 20.77 | CNY 21.13 | CNY 20.61 | 3.50M |
| 2026-07-31 | CNY 20.76 | +2.62% | CNY 20.63 | CNY 21.22 | CNY 20.55 | 4.45M |
| 2026-07-30 | CNY 20.23 | -3.62% | CNY 20.95 | CNY 20.95 | CNY 19.96 | 4.76M |
| 2026-07-29 | CNY 20.99 | +1.11% | CNY 20.70 | CNY 21.19 | CNY 20.15 | 5.08M |
| 2026-07-28 | CNY 20.76 | -2.58% | CNY 21.10 | CNY 21.68 | CNY 20.64 | 3.87M |
| 2026-07-27 | CNY 21.31 | +3.85% | CNY 20.52 | CNY 21.31 | CNY 20.52 | 3.77M |
| 2026-07-24 | CNY 20.52 | -3.57% | CNY 21.00 | CNY 21.17 | CNY 20.33 | 3.30M |
| 2026-07-23 | CNY 21.28 | +3.15% | CNY 20.73 | CNY 21.32 | CNY 20.50 | 4.55M |
| 2026-07-22 | CNY 20.63 | -4.67% | CNY 21.38 | CNY 21.75 | CNY 20.54 | 4.46M |
| 2026-07-21 | CNY 21.64 | +2.22% | CNY 21.60 | CNY 21.82 | CNY 19.96 | 7.15M |
| 2026-07-20 | CNY 21.17 | -7.39% | CNY 22.98 | CNY 23.32 | CNY 20.75 | 7.04M |
| 2026-07-17 | CNY 22.86 | -4.35% | CNY 23.88 | CNY 24.26 | CNY 22.50 | 5.17M |
| 2026-07-16 | CNY 23.90 | -2.85% | CNY 24.60 | CNY 24.82 | CNY 23.79 | 3.59M |
| 2026-07-15 | CNY 24.60 | -1.56% | CNY 25.09 | CNY 25.15 | CNY 24.20 | 4.09M |
| 2026-07-14 | CNY 24.99 | +3.48% | CNY 24.17 | CNY 25.07 | CNY 23.37 | 5.36M |
| 2026-07-13 | CNY 24.15 | -4.96% | CNY 25.45 | CNY 26.12 | CNY 24.00 | 5.79M |
| 2026-07-10 | CNY 25.41 | -2.94% | CNY 26.18 | CNY 26.87 | CNY 25.40 | 5.13M |
| 2026-07-09 | CNY 26.18 | -1.36% | CNY 26.73 | CNY 27.21 | CNY 25.30 | 5.52M |
| 2026-07-08 | CNY 26.54 | -4.53% | CNY 27.88 | CNY 28.16 | CNY 26.53 | 5.33M |
| 2026-07-07 | CNY 27.80 | -7.52% | CNY 30.00 | CNY 30.49 | CNY 27.61 | 8.14M |
| 2026-07-06 | CNY 30.06 | -3.78% | CNY 31.30 | CNY 32.39 | CNY 29.92 | 6.69M |
| 2026-07-03 | CNY 31.24 | +2.29% | CNY 30.78 | CNY 32.08 | CNY 30.77 | 5.50M |
| 2026-07-02 | CNY 30.54 | -0.72% | CNY 30.27 | CNY 32.00 | CNY 30.00 | 6.40M |
| 2026-07-01 | CNY 30.76 | +1.18% | CNY 30.50 | CNY 31.68 | CNY 30.16 | 5.61M |
| 2026-06-30 | CNY 30.40 | +2.84% | CNY 29.50 | CNY 30.55 | CNY 28.92 | 4.96M |
| 2026-06-29 | CNY 29.56 | -1.17% | CNY 29.81 | CNY 30.54 | CNY 28.52 | 8.49M |
| 2026-06-26 | CNY 29.91 | -0.33% | CNY 30.61 | CNY 31.98 | CNY 29.90 | 8.54M |
| 2026-06-25 | CNY 30.01 | -1.15% | CNY 30.44 | CNY 31.25 | CNY 29.58 | 6.59M |
| 2026-06-24 | CNY 30.36 | -0.23% | CNY 30.43 | CNY 31.13 | CNY 29.65 | 5.48M |
| 2026-06-23 | CNY 30.43 | -4.91% | CNY 32.21 | CNY 32.21 | CNY 30.25 | 6.28M |
| 2026-06-22 | CNY 32.00 | +6.10% | CNY 30.16 | CNY 32.17 | CNY 30.00 | 8.78M |
| 2026-06-18 | CNY 30.16 | -2.84% | CNY 31.00 | CNY 31.08 | CNY 30.10 | 4.75M |
| 2026-06-17 | CNY 31.04 | -0.51% | CNY 30.96 | CNY 32.70 | CNY 30.96 | 6.35M |
| 2026-06-16 | CNY 31.20 | +1.73% | CNY 30.52 | CNY 31.48 | CNY 29.53 | 5.69M |
| 2026-06-15 | CNY 30.67 | +3.02% | CNY 30.00 | CNY 31.08 | CNY 29.70 | 4.70M |
| 2026-06-12 | CNY 29.77 | -3.25% | CNY 31.22 | CNY 31.48 | CNY 29.71 | 5.22M |
| 2026-06-11 | CNY 30.77 | -3.21% | CNY 31.85 | CNY 32.05 | CNY 30.24 | 5.41M |
| 2026-06-10 | CNY 31.79 | -3.05% | CNY 32.20 | CNY 32.65 | CNY 31.33 | 5.75M |
| 2026-06-09 | CNY 32.79 | -0.67% | CNY 33.66 | CNY 33.66 | CNY 32.13 | 6.03M |
| 2026-06-08 | CNY 33.01 | -4.29% | CNY 33.33 | CNY 34.37 | CNY 32.50 | 6.38M |
| 2026-06-05 | CNY 34.49 | -0.23% | CNY 34.50 | CNY 35.47 | CNY 33.19 | 6.10M |
| 2026-06-04 | CNY 34.57 | -3.14% | CNY 35.69 | CNY 35.75 | CNY 34.41 | 6.20M |
| 2026-06-03 | CNY 35.69 | -0.56% | CNY 35.66 | CNY 36.90 | CNY 35.31 | 6.56M |
| 2026-06-02 | CNY 35.89 | +1.38% | CNY 35.25 | CNY 37.12 | CNY 35.08 | 9.38M |
| 2026-06-01 | CNY 35.40 | +5.14% | CNY 33.40 | CNY 37.01 | CNY 33.30 | 9.14M |
| 2026-05-29 | CNY 33.67 | -5.69% | CNY 35.65 | CNY 35.96 | CNY 33.33 | 6.61M |
| 2026-05-28 | CNY 35.70 | -0.83% | CNY 36.00 | CNY 36.50 | CNY 34.76 | 6.01M |
| 2026-05-27 | CNY 36.00 | -3.25% | CNY 36.88 | CNY 38.15 | CNY 35.85 | 7.24M |
| 2026-05-26 | CNY 37.21 | -2.85% | CNY 38.35 | CNY 38.73 | CNY 36.61 | 7.25M |