United Faith Auto-Engineering Co., Ltd. Class A 301112
SZSE · China · Producer Manufacturing
CNY 29.24-0.60 (-2.01%)
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 29.24 | -2.01% | CNY 30.03 | CNY 30.15 | CNY 29.20 | 701.20K |
| 2026-09-29 | CNY 29.84 | +1.29% | CNY 29.40 | CNY 30.09 | CNY 29.18 | 506.30K |
| 2026-09-28 | CNY 29.46 | -2.77% | CNY 30.30 | CNY 30.30 | CNY 29.12 | 716.87K |
| 2026-09-24 | CNY 30.30 | -2.38% | CNY 30.79 | CNY 31.09 | CNY 30.10 | 552.80K |
| 2026-09-23 | CNY 31.04 | +0.68% | CNY 30.79 | CNY 31.94 | CNY 30.41 | 1.02M |
| 2026-09-22 | CNY 30.83 | +1.51% | CNY 30.70 | CNY 31.15 | CNY 30.39 | 673.70K |
| 2026-09-21 | CNY 30.37 | +1.74% | CNY 30.01 | CNY 30.60 | CNY 29.85 | 683.20K |
| 2026-09-18 | CNY 29.85 | +0.57% | CNY 29.89 | CNY 30.39 | CNY 29.79 | 597.30K |
| 2026-09-17 | CNY 29.68 | -0.40% | CNY 29.80 | CNY 30.03 | CNY 29.39 | 472.40K |
| 2026-09-16 | CNY 29.80 | +1.57% | CNY 29.30 | CNY 30.07 | CNY 28.89 | 627.30K |
| 2026-09-15 | CNY 29.34 | -3.46% | CNY 30.80 | CNY 30.80 | CNY 29.00 | 1.00M |
| 2026-09-14 | CNY 30.39 | +2.88% | CNY 29.27 | CNY 30.69 | CNY 29.12 | 743.48K |
| 2026-09-11 | CNY 29.54 | -4.00% | CNY 30.50 | CNY 30.51 | CNY 29.33 | 864.90K |
| 2026-09-10 | CNY 30.77 | -2.50% | CNY 31.41 | CNY 31.49 | CNY 30.18 | 1.11M |
| 2026-09-09 | CNY 31.56 | -0.69% | CNY 32.20 | CNY 32.20 | CNY 31.23 | 998.20K |
| 2026-09-08 | CNY 31.78 | +4.06% | CNY 30.41 | CNY 32.02 | CNY 30.07 | 1.64M |
| 2026-09-07 | CNY 30.54 | +0.49% | CNY 30.39 | CNY 30.86 | CNY 30.33 | 528.00K |
| 2026-09-04 | CNY 30.39 | -1.75% | CNY 31.50 | CNY 31.50 | CNY 30.19 | 624.20K |
| 2026-09-03 | CNY 30.93 | 0.00% | CNY 30.91 | CNY 31.40 | CNY 30.76 | 937.25K |
| 2026-09-02 | CNY 30.93 | +1.61% | CNY 30.26 | CNY 31.20 | CNY 29.71 | 974.70K |
| 2026-09-01 | CNY 30.44 | -2.65% | CNY 31.49 | CNY 31.49 | CNY 30.40 | 897.33K |
| 2026-08-31 | CNY 31.27 | +4.62% | CNY 29.61 | CNY 31.36 | CNY 29.41 | 1.44M |
| 2026-08-28 | CNY 29.89 | -2.51% | CNY 30.50 | CNY 31.12 | CNY 29.50 | 897.17K |
| 2026-08-27 | CNY 30.66 | +0.36% | CNY 31.08 | CNY 31.08 | CNY 30.37 | 563.18K |
| 2026-08-26 | CNY 30.55 | -1.20% | CNY 31.42 | CNY 31.57 | CNY 30.21 | 581.70K |
| 2026-08-25 | CNY 30.92 | +2.59% | CNY 29.96 | CNY 31.09 | CNY 29.74 | 920.59K |
| 2026-08-24 | CNY 30.14 | -1.44% | CNY 30.58 | CNY 30.73 | CNY 29.60 | 649.75K |
| 2026-08-21 | CNY 30.58 | +0.79% | CNY 30.33 | CNY 30.75 | CNY 29.59 | 775.80K |
| 2026-08-20 | CNY 30.34 | +1.61% | CNY 30.46 | CNY 30.83 | CNY 30.00 | 926.50K |
| 2026-08-19 | CNY 29.86 | -8.91% | CNY 32.31 | CNY 32.69 | CNY 29.67 | 1.84M |
| 2026-08-18 | CNY 32.78 | +3.08% | CNY 31.97 | CNY 32.80 | CNY 31.15 | 1.63M |
| 2026-08-17 | CNY 31.80 | +0.47% | CNY 31.80 | CNY 31.93 | CNY 31.09 | 986.60K |
| 2026-08-14 | CNY 31.65 | -0.09% | CNY 31.98 | CNY 32.18 | CNY 31.23 | 988.20K |
| 2026-08-13 | CNY 31.68 | -3.39% | CNY 32.79 | CNY 33.28 | CNY 31.68 | 1.22M |
| 2026-08-12 | CNY 32.79 | +0.61% | CNY 32.50 | CNY 33.80 | CNY 32.36 | 1.48M |
| 2026-08-11 | CNY 32.59 | +0.84% | CNY 32.27 | CNY 32.88 | CNY 31.28 | 1.31M |
| 2026-08-10 | CNY 32.32 | +1.16% | CNY 31.95 | CNY 32.36 | CNY 31.41 | 1.16M |
| 2026-08-07 | CNY 31.95 | +0.57% | CNY 31.55 | CNY 32.18 | CNY 31.15 | 1.32M |
| 2026-08-06 | CNY 31.77 | -0.72% | CNY 32.02 | CNY 32.18 | CNY 31.33 | 1.47M |
| 2026-08-05 | CNY 32.00 | +0.95% | CNY 31.43 | CNY 32.48 | CNY 31.40 | 1.96M |
| 2026-08-04 | CNY 31.70 | +1.93% | CNY 31.10 | CNY 31.98 | CNY 30.34 | 2.42M |
| 2026-08-03 | CNY 31.10 | +0.61% | CNY 30.50 | CNY 31.69 | CNY 30.30 | 2.28M |
| 2026-07-31 | CNY 30.91 | +2.11% | CNY 30.63 | CNY 31.49 | CNY 30.01 | 3.29M |
| 2026-07-30 | CNY 30.27 | -11.49% | CNY 32.88 | CNY 33.50 | CNY 29.86 | 5.33M |
| 2026-07-29 | CNY 34.20 | +20.00% | CNY 29.00 | CNY 34.20 | CNY 28.20 | 5.51M |
| 2026-07-28 | CNY 28.50 | +2.55% | CNY 27.50 | CNY 28.98 | CNY 27.50 | 1.88M |
| 2026-07-27 | CNY 27.79 | +2.66% | CNY 27.67 | CNY 27.97 | CNY 26.99 | 1.07M |
| 2026-07-24 | CNY 27.07 | +0.71% | CNY 26.57 | CNY 28.25 | CNY 26.18 | 1.68M |
| 2026-07-23 | CNY 26.88 | -0.81% | CNY 27.03 | CNY 27.20 | CNY 25.96 | 1.71M |
| 2026-07-22 | CNY 27.10 | +1.23% | CNY 26.60 | CNY 27.40 | CNY 25.15 | 2.01M |
| 2026-07-21 | CNY 26.77 | +2.96% | CNY 26.27 | CNY 27.16 | CNY 24.18 | 1.75M |
| 2026-07-20 | CNY 26.00 | -9.03% | CNY 29.00 | CNY 29.00 | CNY 25.51 | 2.28M |
| 2026-07-17 | CNY 28.58 | -7.81% | CNY 30.99 | CNY 31.00 | CNY 28.28 | 1.48M |
| 2026-07-16 | CNY 31.00 | -0.45% | CNY 30.91 | CNY 31.53 | CNY 30.21 | 1.05M |
| 2026-07-15 | CNY 31.14 | -1.64% | CNY 32.20 | CNY 32.20 | CNY 30.70 | 1.22M |
| 2026-07-14 | CNY 31.66 | +0.03% | CNY 31.63 | CNY 32.37 | CNY 30.60 | 2.01M |
| 2026-07-13 | CNY 31.65 | -8.71% | CNY 34.68 | CNY 35.00 | CNY 31.40 | 1.70M |
| 2026-07-10 | CNY 34.67 | +3.93% | CNY 33.57 | CNY 35.96 | CNY 33.15 | 2.22M |
| 2026-07-09 | CNY 33.36 | +3.76% | CNY 32.27 | CNY 33.43 | CNY 31.40 | 1.62M |
| 2026-07-08 | CNY 32.15 | -2.72% | CNY 33.02 | CNY 33.02 | CNY 31.78 | 1.44M |
| 2026-07-07 | CNY 33.05 | -4.78% | CNY 34.70 | CNY 35.40 | CNY 32.92 | 2.07M |
| 2026-07-06 | CNY 34.71 | -2.25% | CNY 35.28 | CNY 35.80 | CNY 34.05 | 2.55M |
| 2026-07-03 | CNY 35.51 | +3.98% | CNY 34.22 | CNY 35.92 | CNY 33.60 | 3.06M |
| 2026-07-02 | CNY 34.15 | +3.93% | CNY 32.60 | CNY 35.32 | CNY 32.05 | 3.64M |
| 2026-07-01 | CNY 32.86 | +8.66% | CNY 30.07 | CNY 34.28 | CNY 30.07 | 4.05M |
| 2026-06-30 | CNY 30.24 | +7.20% | CNY 28.00 | CNY 30.43 | CNY 28.00 | 2.08M |
| 2026-06-29 | CNY 28.21 | +0.89% | CNY 28.20 | CNY 28.36 | CNY 26.80 | 1.92M |
| 2026-06-26 | CNY 27.96 | -1.24% | CNY 28.18 | CNY 28.49 | CNY 27.58 | 917.41K |
| 2026-06-25 | CNY 28.31 | -1.91% | CNY 28.80 | CNY 28.98 | CNY 28.03 | 1.27M |
| 2026-06-24 | CNY 28.86 | -3.48% | CNY 30.15 | CNY 30.15 | CNY 28.23 | 1.61M |
| 2026-06-23 | CNY 29.90 | +0.57% | CNY 29.57 | CNY 30.55 | CNY 29.50 | 1.37M |
| 2026-06-22 | CNY 29.73 | -3.85% | CNY 31.00 | CNY 31.00 | CNY 28.90 | 1.75M |
| 2026-06-18 | CNY 30.92 | +0.49% | CNY 30.60 | CNY 31.50 | CNY 30.40 | 1.06M |
| 2026-06-17 | CNY 30.77 | -2.50% | CNY 31.50 | CNY 31.51 | CNY 30.53 | 1.31M |
| 2026-06-16 | CNY 31.56 | +4.06% | CNY 30.33 | CNY 31.96 | CNY 29.69 | 2.05M |
| 2026-06-15 | CNY 30.33 | +0.90% | CNY 29.96 | CNY 30.60 | CNY 29.51 | 1.37M |
| 2026-06-12 | CNY 30.06 | -1.70% | CNY 30.81 | CNY 31.37 | CNY 29.50 | 1.65M |
| 2026-06-11 | CNY 30.58 | +0.76% | CNY 30.36 | CNY 30.80 | CNY 29.36 | 1.89M |
| 2026-06-10 | CNY 30.35 | -3.80% | CNY 31.21 | CNY 31.63 | CNY 29.79 | 1.61M |
| 2026-06-09 | CNY 31.55 | -1.19% | CNY 32.44 | CNY 32.82 | CNY 31.14 | 1.65M |
| 2026-06-08 | CNY 31.93 | -1.02% | CNY 32.55 | CNY 34.58 | CNY 31.53 | 2.29M |
| 2026-06-05 | CNY 32.26 | +5.29% | CNY 30.55 | CNY 33.25 | CNY 30.13 | 2.95M |
| 2026-06-04 | CNY 30.64 | -2.82% | CNY 31.30 | CNY 31.37 | CNY 30.40 | 1.23M |
| 2026-06-03 | CNY 31.53 | -2.35% | CNY 32.38 | CNY 32.38 | CNY 31.24 | 1.34M |
| 2026-06-02 | CNY 32.29 | -3.61% | CNY 33.53 | CNY 33.72 | CNY 31.92 | 1.58M |
| 2026-06-01 | CNY 33.50 | +1.45% | CNY 33.40 | CNY 36.40 | CNY 32.82 | 2.79M |
| 2026-05-29 | CNY 33.02 | -6.35% | CNY 35.44 | CNY 35.44 | CNY 32.82 | 2.03M |
| 2026-05-28 | CNY 35.26 | +2.26% | CNY 34.50 | CNY 36.10 | CNY 33.76 | 2.00M |
| 2026-05-27 | CNY 34.48 | -3.71% | CNY 36.20 | CNY 36.20 | CNY 34.12 | 1.69M |
| 2026-05-26 | CNY 35.81 | -1.73% | CNY 36.00 | CNY 36.55 | CNY 35.07 | 1.55M |