Changchun FAWAY Group Automobile Components Co.,Ltd Class A 600742

SSE · China · Producer Manufacturing

CNY 7.67+0.12 (+1.59%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.67	-0.39%	CNY 7.60	CNY 7.71	CNY 7.58	3.94M
2026-09-29	CNY 7.70	-1.28%	CNY 7.77	CNY 7.80	CNY 7.69	4.75M
2026-09-28	CNY 7.80	+0.13%	CNY 7.76	CNY 7.82	CNY 7.68	4.92M
2026-09-24	CNY 7.79	+1.04%	CNY 7.69	CNY 7.82	CNY 7.66	5.34M
2026-09-23	CNY 7.71	-0.13%	CNY 7.72	CNY 7.82	CNY 7.68	4.41M
2026-09-22	CNY 7.72	-0.13%	CNY 7.77	CNY 7.87	CNY 7.71	5.18M
2026-09-21	CNY 7.73	0.00%	CNY 7.71	CNY 7.79	CNY 7.65	5.46M
2026-09-18	CNY 7.73	-0.39%	CNY 7.75	CNY 7.89	CNY 7.72	5.19M
2026-09-17	CNY 7.76	+0.91%	CNY 7.66	CNY 7.80	CNY 7.62	6.69M
2026-09-16	CNY 7.69	+1.59%	CNY 7.52	CNY 8.00	CNY 7.47	12.28M
2026-09-15	CNY 7.57	-4.66%	CNY 7.96	CNY 8.04	CNY 7.56	13.71M
2026-09-14	CNY 7.94	+5.17%	CNY 7.62	CNY 8.18	CNY 7.56	17.44M
2026-09-11	CNY 7.55	-2.71%	CNY 7.73	CNY 7.73	CNY 7.53	7.78M
2026-09-10	CNY 7.76	-1.40%	CNY 7.87	CNY 7.87	CNY 7.72	4.73M
2026-09-09	CNY 7.87	-0.63%	CNY 7.91	CNY 7.91	CNY 7.83	2.77M
2026-09-08	CNY 7.92	+1.41%	CNY 7.83	CNY 7.92	CNY 7.80	4.19M
2026-09-07	CNY 7.81	+0.64%	CNY 7.80	CNY 7.85	CNY 7.74	3.13M
2026-09-04	CNY 7.76	-0.13%	CNY 7.80	CNY 7.84	CNY 7.74	3.00M
2026-09-03	CNY 7.77	-0.64%	CNY 7.82	CNY 7.87	CNY 7.77	2.84M
2026-09-02	CNY 7.82	0.00%	CNY 7.81	CNY 7.85	CNY 7.71	4.11M
2026-09-01	CNY 7.82	+0.90%	CNY 7.72	CNY 7.88	CNY 7.72	5.62M
2026-08-31	CNY 7.75	+0.13%	CNY 7.71	CNY 7.77	CNY 7.64	3.97M
2026-08-28	CNY 7.74	-0.13%	CNY 7.74	CNY 7.78	CNY 7.69	5.37M
2026-08-27	CNY 7.75	-0.13%	CNY 7.76	CNY 7.78	CNY 7.70	3.12M
2026-08-26	CNY 7.76	+0.26%	CNY 7.73	CNY 7.79	CNY 7.72	2.75M
2026-08-25	CNY 7.74	+2.11%	CNY 7.58	CNY 7.75	CNY 7.56	4.24M
2026-08-24	CNY 7.58	+0.40%	CNY 7.55	CNY 7.60	CNY 7.48	3.28M
2026-08-21	CNY 7.55	-0.26%	CNY 7.57	CNY 7.58	CNY 7.48	2.84M
2026-08-20	CNY 7.57	+2.30%	CNY 7.44	CNY 7.60	CNY 7.42	5.04M
2026-08-19	CNY 7.40	-2.76%	CNY 7.56	CNY 7.57	CNY 7.39	4.84M
2026-08-18	CNY 7.61	-0.52%	CNY 7.66	CNY 7.66	CNY 7.56	2.91M
2026-08-17	CNY 7.65	+0.66%	CNY 7.63	CNY 7.67	CNY 7.51	3.61M
2026-08-14	CNY 7.60	-0.52%	CNY 7.67	CNY 7.69	CNY 7.59	3.51M
2026-08-13	CNY 7.64	-1.04%	CNY 7.71	CNY 7.75	CNY 7.63	6.28M
2026-08-12	CNY 7.72	+0.92%	CNY 7.64	CNY 7.74	CNY 7.59	5.49M
2026-08-11	CNY 7.65	0.00%	CNY 7.74	CNY 7.85	CNY 7.62	6.62M
2026-08-10	CNY 7.65	+1.46%	CNY 7.54	CNY 7.67	CNY 7.53	5.62M
2026-08-07	CNY 7.54	-2.08%	CNY 7.69	CNY 7.69	CNY 7.50	5.33M
2026-08-06	CNY 7.70	+1.45%	CNY 7.56	CNY 7.74	CNY 7.56	6.86M
2026-08-05	CNY 7.59	-0.39%	CNY 7.63	CNY 7.66	CNY 7.53	6.15M
2026-08-04	CNY 7.62	-0.39%	CNY 7.66	CNY 7.66	CNY 7.57	6.70M
2026-08-03	CNY 7.65	+1.06%	CNY 7.53	CNY 7.66	CNY 7.48	6.92M
2026-07-31	CNY 7.57	+0.26%	CNY 7.56	CNY 7.57	CNY 7.46	7.27M
2026-07-30	CNY 7.55	+1.75%	CNY 7.40	CNY 7.59	CNY 7.37	9.58M
2026-07-29	CNY 7.42	+2.06%	CNY 7.25	CNY 7.45	CNY 7.25	7.29M
2026-07-28	CNY 7.27	+0.97%	CNY 7.18	CNY 7.28	CNY 7.18	4.10M
2026-07-27	CNY 7.20	+0.70%	CNY 7.14	CNY 7.27	CNY 7.14	4.18M
2026-07-24	CNY 7.15	-2.05%	CNY 7.29	CNY 7.30	CNY 7.15	4.32M
2026-07-23	CNY 7.30	+1.96%	CNY 7.14	CNY 7.33	CNY 7.11	5.93M
2026-07-22	CNY 7.16	+0.14%	CNY 7.15	CNY 7.21	CNY 7.09	5.75M
2026-07-21	CNY 7.15	-0.69%	CNY 7.25	CNY 7.25	CNY 7.10	7.88M
2026-07-20	CNY 7.20	-0.14%	CNY 7.25	CNY 7.35	CNY 7.08	7.30M
2026-07-17	CNY 7.21	-2.04%	CNY 7.35	CNY 7.46	CNY 7.16	5.46M
2026-07-16	CNY 7.36	+0.96%	CNY 7.22	CNY 7.43	CNY 7.20	5.50M
2026-07-15	CNY 7.29	+1.39%	CNY 7.13	CNY 7.32	CNY 7.13	4.79M
2026-07-14	CNY 7.19	+2.13%	CNY 7.04	CNY 7.19	CNY 6.99	7.35M
2026-07-13	CNY 7.04	-2.63%	CNY 7.22	CNY 7.23	CNY 7.00	5.64M
2026-07-10	CNY 7.23	+2.26%	CNY 7.06	CNY 7.28	CNY 6.98	5.33M
2026-07-09	CNY 7.07	-2.08%	CNY 7.25	CNY 7.25	CNY 6.98	6.77M
2026-07-08	CNY 7.22	-0.96%	CNY 7.27	CNY 7.29	CNY 7.15	3.51M
2026-07-07	CNY 7.29	-2.93%	CNY 7.52	CNY 7.52	CNY 7.16	5.36M
2026-07-06	CNY 7.51	0.00%	CNY 7.51	CNY 7.59	CNY 7.47	4.28M
2026-07-03	CNY 7.51	+2.46%	CNY 7.33	CNY 7.55	CNY 7.33	6.47M
2026-07-02	CNY 7.33	-0.68%	CNY 7.40	CNY 7.44	CNY 7.31	8.98M
2026-07-01	CNY 7.38	+1.93%	CNY 7.21	CNY 7.42	CNY 7.16	6.16M
2026-06-30	CNY 7.24	-0.28%	CNY 7.26	CNY 7.26	CNY 7.11	4.33M
2026-06-29	CNY 7.26	+1.54%	CNY 7.19	CNY 7.35	CNY 7.08	6.06M
2026-06-26	CNY 7.15	-3.25%	CNY 7.38	CNY 7.39	CNY 7.14	5.36M
2026-06-25	CNY 7.39	-1.86%	CNY 7.48	CNY 7.50	CNY 7.34	4.92M
2026-06-24	CNY 7.53	-1.70%	CNY 7.80	CNY 7.83	CNY 7.49	5.41M
2026-06-23	CNY 7.66	+1.06%	CNY 7.55	CNY 7.81	CNY 7.51	4.34M
2026-06-22	CNY 7.58	+1.34%	CNY 7.42	CNY 7.60	CNY 7.33	5.67M
2026-06-18	CNY 7.48	-3.11%	CNY 7.69	CNY 7.74	CNY 7.48	4.72M
2026-06-17	CNY 7.72	-3.38%	CNY 7.94	CNY 7.95	CNY 7.71	4.78M
2026-06-16	CNY 7.99	+0.50%	CNY 7.95	CNY 8.01	CNY 7.83	6.48M
2026-06-15	CNY 7.95	+0.63%	CNY 7.85	CNY 8.04	CNY 7.83	7.37M
2026-06-12	CNY 7.90	-0.25%	CNY 7.90	CNY 7.93	CNY 7.77	7.80M
2026-06-11	CNY 7.92	+1.15%	CNY 7.79	CNY 7.95	CNY 7.66	6.59M
2026-06-10	CNY 7.83	+0.26%	CNY 7.80	CNY 7.84	CNY 7.66	4.50M
2026-06-09	CNY 7.81	+0.90%	CNY 7.79	CNY 7.86	CNY 7.66	3.98M
2026-06-08	CNY 7.74	-2.03%	CNY 7.82	CNY 7.90	CNY 7.62	4.92M
2026-06-05	CNY 7.90	-0.50%	CNY 7.96	CNY 8.02	CNY 7.88	4.33M
2026-06-04	CNY 7.94	-0.75%	CNY 8.00	CNY 8.08	CNY 7.90	3.72M
2026-06-03	CNY 8.00	-1.11%	CNY 8.10	CNY 8.11	CNY 7.96	4.96M
2026-06-02	CNY 8.09	-1.94%	CNY 8.28	CNY 8.28	CNY 8.07	3.62M
2026-06-01	CNY 8.25	+1.98%	CNY 8.10	CNY 8.27	CNY 8.06	4.07M
2026-05-29	CNY 8.09	-1.22%	CNY 8.11	CNY 8.22	CNY 8.07	4.30M
2026-05-28	CNY 8.19	+0.24%	CNY 8.20	CNY 8.26	CNY 8.05	5.13M
2026-05-27	CNY 8.17	-2.62%	CNY 8.36	CNY 8.36	CNY 8.08	9.42M
2026-05-26	CNY 8.39	-0.59%	CNY 8.41	CNY 8.50	CNY 8.32	4.74M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.67	-0.39%	CNY 7.60	CNY 7.71	CNY 7.58	3.94M
2026-09-29	CNY 7.70	-1.28%	CNY 7.77	CNY 7.80	CNY 7.69	4.75M
2026-09-28	CNY 7.80	+0.13%	CNY 7.76	CNY 7.82	CNY 7.68	4.92M
2026-09-24	CNY 7.79	+1.04%	CNY 7.69	CNY 7.82	CNY 7.66	5.34M
2026-09-23	CNY 7.71	-0.13%	CNY 7.72	CNY 7.82	CNY 7.68	4.41M
2026-09-22	CNY 7.72	-0.13%	CNY 7.77	CNY 7.87	CNY 7.71	5.18M
2026-09-21	CNY 7.73	0.00%	CNY 7.71	CNY 7.79	CNY 7.65	5.46M
2026-09-18	CNY 7.73	-0.39%	CNY 7.75	CNY 7.89	CNY 7.72	5.19M
2026-09-17	CNY 7.76	+0.91%	CNY 7.66	CNY 7.80	CNY 7.62	6.69M
2026-09-16	CNY 7.69	+1.59%	CNY 7.52	CNY 8.00	CNY 7.47	12.28M
2026-09-15	CNY 7.57	-4.66%	CNY 7.96	CNY 8.04	CNY 7.56	13.71M
2026-09-14	CNY 7.94	+5.17%	CNY 7.62	CNY 8.18	CNY 7.56	17.44M
2026-09-11	CNY 7.55	-2.71%	CNY 7.73	CNY 7.73	CNY 7.53	7.78M
2026-09-10	CNY 7.76	-1.40%	CNY 7.87	CNY 7.87	CNY 7.72	4.73M
2026-09-09	CNY 7.87	-0.63%	CNY 7.91	CNY 7.91	CNY 7.83	2.77M
2026-09-08	CNY 7.92	+1.41%	CNY 7.83	CNY 7.92	CNY 7.80	4.19M
2026-09-07	CNY 7.81	+0.64%	CNY 7.80	CNY 7.85	CNY 7.74	3.13M
2026-09-04	CNY 7.76	-0.13%	CNY 7.80	CNY 7.84	CNY 7.74	3.00M
2026-09-03	CNY 7.77	-0.64%	CNY 7.82	CNY 7.87	CNY 7.77	2.84M
2026-09-02	CNY 7.82	0.00%	CNY 7.81	CNY 7.85	CNY 7.71	4.11M
2026-09-01	CNY 7.82	+0.90%	CNY 7.72	CNY 7.88	CNY 7.72	5.62M
2026-08-31	CNY 7.75	+0.13%	CNY 7.71	CNY 7.77	CNY 7.64	3.97M
2026-08-28	CNY 7.74	-0.13%	CNY 7.74	CNY 7.78	CNY 7.69	5.37M
2026-08-27	CNY 7.75	-0.13%	CNY 7.76	CNY 7.78	CNY 7.70	3.12M
2026-08-26	CNY 7.76	+0.26%	CNY 7.73	CNY 7.79	CNY 7.72	2.75M
2026-08-25	CNY 7.74	+2.11%	CNY 7.58	CNY 7.75	CNY 7.56	4.24M
2026-08-24	CNY 7.58	+0.40%	CNY 7.55	CNY 7.60	CNY 7.48	3.28M
2026-08-21	CNY 7.55	-0.26%	CNY 7.57	CNY 7.58	CNY 7.48	2.84M
2026-08-20	CNY 7.57	+2.30%	CNY 7.44	CNY 7.60	CNY 7.42	5.04M
2026-08-19	CNY 7.40	-2.76%	CNY 7.56	CNY 7.57	CNY 7.39	4.84M
2026-08-18	CNY 7.61	-0.52%	CNY 7.66	CNY 7.66	CNY 7.56	2.91M
2026-08-17	CNY 7.65	+0.66%	CNY 7.63	CNY 7.67	CNY 7.51	3.61M
2026-08-14	CNY 7.60	-0.52%	CNY 7.67	CNY 7.69	CNY 7.59	3.51M
2026-08-13	CNY 7.64	-1.04%	CNY 7.71	CNY 7.75	CNY 7.63	6.28M
2026-08-12	CNY 7.72	+0.92%	CNY 7.64	CNY 7.74	CNY 7.59	5.49M
2026-08-11	CNY 7.65	0.00%	CNY 7.74	CNY 7.85	CNY 7.62	6.62M
2026-08-10	CNY 7.65	+1.46%	CNY 7.54	CNY 7.67	CNY 7.53	5.62M
2026-08-07	CNY 7.54	-2.08%	CNY 7.69	CNY 7.69	CNY 7.50	5.33M
2026-08-06	CNY 7.70	+1.45%	CNY 7.56	CNY 7.74	CNY 7.56	6.86M
2026-08-05	CNY 7.59	-0.39%	CNY 7.63	CNY 7.66	CNY 7.53	6.15M
2026-08-04	CNY 7.62	-0.39%	CNY 7.66	CNY 7.66	CNY 7.57	6.70M
2026-08-03	CNY 7.65	+1.06%	CNY 7.53	CNY 7.66	CNY 7.48	6.92M
2026-07-31	CNY 7.57	+0.26%	CNY 7.56	CNY 7.57	CNY 7.46	7.27M
2026-07-30	CNY 7.55	+1.75%	CNY 7.40	CNY 7.59	CNY 7.37	9.58M
2026-07-29	CNY 7.42	+2.06%	CNY 7.25	CNY 7.45	CNY 7.25	7.29M
2026-07-28	CNY 7.27	+0.97%	CNY 7.18	CNY 7.28	CNY 7.18	4.10M
2026-07-27	CNY 7.20	+0.70%	CNY 7.14	CNY 7.27	CNY 7.14	4.18M
2026-07-24	CNY 7.15	-2.05%	CNY 7.29	CNY 7.30	CNY 7.15	4.32M
2026-07-23	CNY 7.30	+1.96%	CNY 7.14	CNY 7.33	CNY 7.11	5.93M
2026-07-22	CNY 7.16	+0.14%	CNY 7.15	CNY 7.21	CNY 7.09	5.75M
2026-07-21	CNY 7.15	-0.69%	CNY 7.25	CNY 7.25	CNY 7.10	7.88M
2026-07-20	CNY 7.20	-0.14%	CNY 7.25	CNY 7.35	CNY 7.08	7.30M
2026-07-17	CNY 7.21	-2.04%	CNY 7.35	CNY 7.46	CNY 7.16	5.46M
2026-07-16	CNY 7.36	+0.96%	CNY 7.22	CNY 7.43	CNY 7.20	5.50M
2026-07-15	CNY 7.29	+1.39%	CNY 7.13	CNY 7.32	CNY 7.13	4.79M
2026-07-14	CNY 7.19	+2.13%	CNY 7.04	CNY 7.19	CNY 6.99	7.35M
2026-07-13	CNY 7.04	-2.63%	CNY 7.22	CNY 7.23	CNY 7.00	5.64M
2026-07-10	CNY 7.23	+2.26%	CNY 7.06	CNY 7.28	CNY 6.98	5.33M
2026-07-09	CNY 7.07	-2.08%	CNY 7.25	CNY 7.25	CNY 6.98	6.77M
2026-07-08	CNY 7.22	-0.96%	CNY 7.27	CNY 7.29	CNY 7.15	3.51M
2026-07-07	CNY 7.29	-2.93%	CNY 7.52	CNY 7.52	CNY 7.16	5.36M
2026-07-06	CNY 7.51	0.00%	CNY 7.51	CNY 7.59	CNY 7.47	4.28M
2026-07-03	CNY 7.51	+2.46%	CNY 7.33	CNY 7.55	CNY 7.33	6.47M
2026-07-02	CNY 7.33	-0.68%	CNY 7.40	CNY 7.44	CNY 7.31	8.98M
2026-07-01	CNY 7.38	+1.93%	CNY 7.21	CNY 7.42	CNY 7.16	6.16M
2026-06-30	CNY 7.24	-0.28%	CNY 7.26	CNY 7.26	CNY 7.11	4.33M
2026-06-29	CNY 7.26	+1.54%	CNY 7.19	CNY 7.35	CNY 7.08	6.06M
2026-06-26	CNY 7.15	-3.25%	CNY 7.38	CNY 7.39	CNY 7.14	5.36M
2026-06-25	CNY 7.39	-1.86%	CNY 7.48	CNY 7.50	CNY 7.34	4.92M
2026-06-24	CNY 7.53	-1.70%	CNY 7.80	CNY 7.83	CNY 7.49	5.41M
2026-06-23	CNY 7.66	+1.06%	CNY 7.55	CNY 7.81	CNY 7.51	4.34M
2026-06-22	CNY 7.58	+1.34%	CNY 7.42	CNY 7.60	CNY 7.33	5.67M
2026-06-18	CNY 7.48	-3.11%	CNY 7.69	CNY 7.74	CNY 7.48	4.72M
2026-06-17	CNY 7.72	-3.38%	CNY 7.94	CNY 7.95	CNY 7.71	4.78M
2026-06-16	CNY 7.99	+0.50%	CNY 7.95	CNY 8.01	CNY 7.83	6.48M
2026-06-15	CNY 7.95	+0.63%	CNY 7.85	CNY 8.04	CNY 7.83	7.37M
2026-06-12	CNY 7.90	-0.25%	CNY 7.90	CNY 7.93	CNY 7.77	7.80M
2026-06-11	CNY 7.92	+1.15%	CNY 7.79	CNY 7.95	CNY 7.66	6.59M
2026-06-10	CNY 7.83	+0.26%	CNY 7.80	CNY 7.84	CNY 7.66	4.50M
2026-06-09	CNY 7.81	+0.90%	CNY 7.79	CNY 7.86	CNY 7.66	3.98M
2026-06-08	CNY 7.74	-2.03%	CNY 7.82	CNY 7.90	CNY 7.62	4.92M
2026-06-05	CNY 7.90	-0.50%	CNY 7.96	CNY 8.02	CNY 7.88	4.33M
2026-06-04	CNY 7.94	-0.75%	CNY 8.00	CNY 8.08	CNY 7.90	3.72M
2026-06-03	CNY 8.00	-1.11%	CNY 8.10	CNY 8.11	CNY 7.96	4.96M
2026-06-02	CNY 8.09	-1.94%	CNY 8.28	CNY 8.28	CNY 8.07	3.62M
2026-06-01	CNY 8.25	+1.98%	CNY 8.10	CNY 8.27	CNY 8.06	4.07M
2026-05-29	CNY 8.09	-1.22%	CNY 8.11	CNY 8.22	CNY 8.07	4.30M
2026-05-28	CNY 8.19	+0.24%	CNY 8.20	CNY 8.26	CNY 8.05	5.13M
2026-05-27	CNY 8.17	-2.62%	CNY 8.36	CNY 8.36	CNY 8.08	9.42M
2026-05-26	CNY 8.39	-0.59%	CNY 8.41	CNY 8.50	CNY 8.32	4.74M