Skip to main content
Changchun FAWAY Group Automobile Components Co., Ltd. (SHA:600742)
China flag China · Delayed Price · Currency is CNY
9.41
+0.03 (0.32%)
Apr 29, 2026, 3:00 PM CST

SHA:600742 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.369.459.349.419.410.32%5,281,253
Apr 28, 20269.409.419.339.389.38-0.42%6,114,941
Apr 27, 20269.349.439.349.429.420.43%7,882,688
Apr 24, 20269.559.559.339.389.38-0.64%9,932,652
Apr 23, 20269.779.779.329.449.44-4.36%22,962,432
Apr 22, 202610.3310.339.749.879.87-4.55%21,046,286
Apr 21, 202610.3210.3910.2410.3410.34-5,369,305
Apr 20, 202610.3710.4810.2010.3410.34-0.96%10,571,795
Apr 17, 202610.2610.5410.1510.4410.441.95%12,941,137
Apr 16, 202610.0410.2710.0410.2410.241.39%8,266,882
Apr 15, 202610.1910.1910.0210.1010.10-0.39%7,218,700
Apr 14, 202610.2410.2510.0610.1410.14-0.59%9,798,200
Apr 13, 202610.0010.229.9610.2010.200.99%8,660,257
Apr 10, 202610.0010.2310.0010.1010.101.10%9,303,086
Apr 9, 20269.9510.219.949.999.99-0.20%10,796,660
Apr 8, 20269.8510.069.8210.0110.013.52%9,346,459
Apr 7, 20269.629.809.629.679.670.21%5,193,188
Apr 3, 20269.929.999.659.659.65-3.02%7,690,131
Apr 2, 202610.1410.269.869.959.95-3.02%12,713,110
Apr 1, 202610.2910.3510.1810.2610.260.69%11,367,830
Mar 31, 202610.0910.3610.0210.1910.190.59%11,676,040
Mar 30, 202610.0510.2210.0010.1310.13-0.88%12,085,880
Mar 27, 20269.9510.279.9210.2210.221.29%8,720,800
Mar 26, 202610.3110.3510.0510.0910.09-2.04%7,751,008
Mar 25, 202610.0310.409.9310.3010.302.69%12,166,220
Mar 24, 20269.7210.039.5910.0310.034.70%14,877,350
Mar 23, 202610.1910.199.449.589.58-7.62%23,985,450
Mar 20, 202610.4710.5510.2410.3710.37-0.38%12,615,200
Mar 19, 202610.6810.7110.3810.4110.41-3.34%17,476,500
Mar 18, 202610.1110.9010.1110.7710.776.53%32,271,745
Mar 17, 202610.1810.3010.1110.1110.11-0.59%7,443,956
Mar 16, 202610.4810.4810.1110.1710.17-2.96%15,004,220
Mar 13, 202610.5910.6710.4710.4810.48-1.78%11,297,900
Mar 12, 202610.7310.7410.5010.6710.67-0.47%10,784,960
Mar 11, 202610.7010.8410.5610.7210.720.66%20,102,090
Mar 10, 202610.4810.7110.4710.6510.652.31%12,538,444
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