Skip to main content
Changchun FAWAY Group Automobile Components Co., Ltd. (SHA:600742)
China flag China · Delayed Price · Currency is CNY
10.65
+0.24 (2.31%)
Mar 10, 2026, 3:00 PM CST

SHA:600742 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.5710.5810.2810.4110.41-2.07%14,504,135
Mar 6, 202610.6310.7010.5010.6310.630.57%10,321,712
Mar 5, 202610.7910.8910.5210.5710.57-0.94%13,684,850
Mar 4, 202610.7510.9210.6110.6710.67-1.39%16,257,610
Mar 3, 202610.9511.1510.8010.8210.82-1.90%19,146,260
Mar 2, 202610.6511.4810.6511.0311.031.85%32,847,954
Feb 27, 202610.7310.8310.6210.8310.830.84%15,665,780
Feb 26, 202610.9210.9510.6110.7410.74-1.74%20,588,800
Feb 25, 202610.6811.1810.6510.9310.932.82%38,373,070
Feb 24, 20269.9910.809.9210.6310.637.37%31,012,670
Feb 13, 20269.9610.039.889.909.90-0.90%5,596,320
Feb 12, 202610.0210.149.969.999.99-0.10%7,609,228
Feb 11, 20269.8910.119.8810.0010.001.11%8,830,801
Feb 10, 20269.8110.099.779.899.890.92%10,624,200
Feb 9, 20269.729.819.699.809.801.24%5,255,011
Feb 6, 20269.669.789.619.689.680.10%4,956,378
Feb 5, 20269.679.749.659.679.67-0.31%5,142,473
Feb 4, 20269.549.709.499.709.701.68%6,851,307
Feb 3, 20269.529.589.459.549.540.53%7,736,392
Feb 2, 20269.709.719.489.499.49-2.67%8,375,300
Jan 30, 20269.699.789.649.759.750.83%6,947,594
Jan 29, 20269.849.859.629.679.67-1.63%11,228,590
Jan 28, 20269.929.979.839.839.83-1.11%5,853,097
Jan 27, 202610.0010.039.789.949.94-0.90%6,768,033
Jan 26, 202610.1610.189.9610.0310.03-0.89%7,970,956
Jan 23, 202610.1210.1410.0110.1210.12-0.69%8,785,672
Jan 22, 202610.1810.2310.1310.1910.050.10%8,475,985
Jan 21, 202610.0910.2310.0410.1810.040.79%11,246,110
Jan 20, 202610.0310.1410.0010.109.960.90%11,981,850
Jan 19, 20269.7610.069.7410.019.872.46%12,398,110
Jan 16, 20269.719.829.709.779.640.83%8,692,796
Jan 15, 20269.619.779.609.699.560.31%6,521,992
Jan 14, 20269.779.809.589.669.53-1.13%13,686,330
Jan 13, 20269.849.929.769.779.64-1.01%9,525,652
Jan 12, 20269.809.889.769.879.73-11,054,890
Jan 9, 20269.869.939.829.879.730.41%6,999,310
Jan 8, 20269.789.849.749.839.690.41%6,235,403
Jan 7, 20269.939.959.759.799.66-1.51%9,566,803
Jan 6, 20269.8210.019.819.949.801.22%9,418,693
Jan 5, 20269.989.999.789.829.69-1.80%15,161,210
Dec 31, 202510.0610.079.9710.009.86-0.20%5,628,118
Dec 30, 20259.8710.099.8010.029.881.42%7,568,077
Dec 29, 20259.959.959.829.889.74-0.40%6,510,222
Dec 26, 202510.0510.069.909.929.78-1.10%5,625,000
Dec 25, 202510.0410.0710.0010.039.890.20%4,433,831
Dec 24, 202510.0010.089.9710.019.87-4,237,582
Dec 23, 202510.1310.199.9810.019.87-1.18%5,594,100
Dec 22, 202510.1610.2010.0910.139.99-0.10%5,698,988
Dec 19, 202510.0010.189.9710.1410.001.20%6,636,400
Dec 18, 20259.9810.129.9310.029.88-5,433,708
Dec 17, 202510.1010.109.8610.029.88-0.30%8,515,700
Dec 16, 202510.0710.1910.0010.059.91-0.59%11,179,300
Dec 15, 202510.1110.2610.0910.119.97-0.69%6,914,246
Dec 12, 202510.2510.3710.1510.1810.04-0.68%10,660,840
Dec 11, 202510.2110.4010.1810.2510.11-0.10%12,109,480
Dec 10, 20259.9310.279.9310.2610.122.81%13,050,930
Dec 9, 20259.9310.089.889.989.840.40%6,618,399
Dec 8, 20259.9310.109.889.949.800.71%10,492,660
Dec 5, 20259.839.899.699.879.731.23%5,678,914
Dec 4, 20259.659.929.659.759.620.62%7,240,000
Dec 3, 20259.699.739.649.699.560.31%3,881,648
Dec 2, 20259.739.739.659.669.53-0.82%5,064,369
Dec 1, 20259.579.759.539.749.611.78%5,827,872
Nov 28, 20259.599.599.459.579.44-3,921,144
Nov 27, 20259.579.669.569.579.440.10%4,348,286
Nov 26, 20259.649.689.569.569.43-0.83%4,329,900
Nov 25, 20259.389.789.389.649.512.66%11,515,100
Nov 24, 20259.459.499.339.399.260.54%6,768,686
Nov 21, 20259.709.789.329.349.21-4.21%10,192,530
Nov 20, 20259.829.899.729.759.62-1.22%4,989,839
Nov 19, 20259.9510.019.839.879.73-0.90%5,982,687
Nov 18, 202510.0710.089.929.969.82-1.09%7,153,776
Nov 17, 202510.1410.1710.0010.079.93-0.69%6,530,390
Nov 14, 202510.1010.2810.0010.1410.000.10%8,822,291
Nov 13, 202510.0710.159.9610.139.990.40%6,743,789
Nov 12, 202510.0210.219.9910.099.950.80%6,726,800
Nov 11, 202510.0210.129.9610.019.87-6,256,700
Nov 10, 202510.1010.139.9410.019.87-0.99%7,485,738
Nov 7, 202510.1910.2010.0610.119.97-0.20%10,282,700
Nov 6, 20259.8010.159.8010.139.993.16%13,411,000
Nov 5, 20259.789.929.789.829.69-0.61%9,308,620
Nov 4, 20259.819.989.769.889.740.92%12,794,880
Nov 3, 20259.489.989.449.799.663.93%22,563,960
Oct 31, 20259.509.539.379.429.29-0.32%12,733,300
Oct 30, 20259.509.589.439.459.32-0.63%8,038,767
Oct 29, 20259.509.539.369.519.38-0.21%6,825,528
Oct 28, 20259.569.599.489.539.40-0.21%5,594,270
Oct 27, 20259.659.689.559.559.42-0.73%7,956,640
Oct 24, 20259.709.739.619.629.49-0.72%5,516,710
Oct 23, 20259.589.699.519.699.560.62%4,586,843
Oct 22, 20259.619.679.549.639.500.42%4,491,300
Oct 21, 20259.499.619.439.599.460.95%4,091,606
Oct 20, 20259.449.519.419.509.371.60%5,596,770
Oct 17, 20259.659.709.339.359.22-3.31%10,402,940
Oct 16, 20259.849.849.669.679.54-1.63%5,443,615
Oct 15, 20259.699.839.669.839.691.65%8,534,616
Oct 14, 20259.789.959.619.679.54-3.69%13,362,200
Oct 13, 202510.0010.069.7910.049.63-1.86%15,813,850
Oct 10, 202510.0410.319.9810.239.811.79%11,825,530
Oct 9, 202510.1810.199.9310.059.64-1.66%14,320,280