FAWER Automotive Parts Limited Company (SHE:000030)
China
· Delayed Price · Currency is CNY 5.35
+0.08 (1.52%)
Mar 10, 2026, 3:04 PM CST
SHE:000030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.27 | 5.33 | 5.27 | 5.31 | - | 0.76% | 3,574,613 |
| Mar 9, 2026 | 5.30 | 5.32 | 5.23 | 5.27 | 5.27 | -1.50% | 16,169,730 |
| Mar 6, 2026 | 5.27 | 5.37 | 5.24 | 5.35 | 5.35 | 1.52% | 10,793,640 |
| Mar 5, 2026 | 5.30 | 5.35 | 5.25 | 5.27 | 5.27 | 1.15% | 14,354,784 |
| Mar 4, 2026 | 5.37 | 5.40 | 5.21 | 5.21 | 5.21 | -3.70% | 18,367,490 |
| Mar 3, 2026 | 5.54 | 5.57 | 5.37 | 5.41 | 5.41 | -2.17% | 16,855,530 |
| Mar 2, 2026 | 5.49 | 5.58 | 5.45 | 5.53 | 5.53 | -0.54% | 14,694,210 |
| Feb 27, 2026 | 5.57 | 5.58 | 5.51 | 5.56 | 5.56 | -0.36% | 10,132,420 |
| Feb 26, 2026 | 5.60 | 5.62 | 5.54 | 5.58 | 5.58 | - | 11,871,055 |
| Feb 25, 2026 | 5.57 | 5.64 | 5.55 | 5.58 | 5.58 | 0.18% | 16,038,470 |
| Feb 24, 2026 | 5.47 | 5.64 | 5.44 | 5.57 | 5.57 | 2.77% | 18,967,740 |
| Feb 13, 2026 | 5.51 | 5.51 | 5.42 | 5.42 | 5.42 | -1.81% | 11,568,360 |
| Feb 12, 2026 | 5.53 | 5.55 | 5.50 | 5.52 | 5.52 | 0.36% | 13,938,180 |
| Feb 11, 2026 | 5.49 | 5.56 | 5.45 | 5.50 | 5.50 | 1.10% | 16,647,320 |
| Feb 10, 2026 | 5.44 | 5.47 | 5.40 | 5.44 | 5.44 | 0.18% | 7,863,341 |
| Feb 9, 2026 | 5.43 | 5.44 | 5.40 | 5.43 | 5.43 | 0.74% | 10,378,139 |
| Feb 6, 2026 | 5.38 | 5.46 | 5.36 | 5.39 | 5.39 | -0.19% | 10,399,600 |
| Feb 5, 2026 | 5.40 | 5.44 | 5.38 | 5.40 | 5.40 | -0.37% | 12,071,180 |
| Feb 4, 2026 | 5.29 | 5.42 | 5.28 | 5.42 | 5.42 | 2.07% | 18,009,584 |
| Feb 3, 2026 | 5.35 | 5.37 | 5.27 | 5.31 | 5.31 | -0.19% | 18,407,050 |
| Feb 2, 2026 | 5.45 | 5.49 | 5.30 | 5.32 | 5.32 | -2.92% | 27,271,940 |
| Jan 30, 2026 | 5.51 | 5.55 | 5.38 | 5.48 | 5.48 | -0.36% | 20,368,520 |
| Jan 29, 2026 | 5.52 | 5.56 | 5.46 | 5.50 | 5.50 | -0.36% | 15,981,060 |
| Jan 28, 2026 | 5.57 | 5.58 | 5.49 | 5.52 | 5.52 | -0.90% | 13,543,300 |
| Jan 27, 2026 | 5.62 | 5.64 | 5.49 | 5.57 | 5.57 | -1.07% | 15,922,890 |
| Jan 26, 2026 | 5.73 | 5.77 | 5.59 | 5.63 | 5.63 | -1.57% | 16,440,900 |
| Jan 23, 2026 | 5.70 | 5.74 | 5.64 | 5.72 | 5.72 | 0.70% | 16,651,450 |
| Jan 22, 2026 | 5.66 | 5.70 | 5.63 | 5.68 | 5.68 | 0.35% | 15,204,760 |
| Jan 21, 2026 | 5.55 | 5.69 | 5.53 | 5.66 | 5.66 | 1.62% | 23,392,710 |
| Jan 20, 2026 | 5.55 | 5.61 | 5.52 | 5.57 | 5.57 | 0.54% | 18,002,660 |
| Jan 19, 2026 | 5.47 | 5.57 | 5.43 | 5.54 | 5.54 | 1.09% | 27,538,630 |
| Jan 16, 2026 | 5.49 | 5.53 | 5.43 | 5.48 | 5.48 | 0.37% | 19,678,940 |
| Jan 15, 2026 | 5.51 | 5.57 | 5.43 | 5.46 | 5.46 | -1.27% | 20,972,170 |
| Jan 14, 2026 | 5.60 | 5.63 | 5.47 | 5.53 | 5.53 | -1.43% | 24,733,289 |
| Jan 13, 2026 | 5.61 | 5.80 | 5.52 | 5.61 | 5.61 | - | 32,562,670 |
| Jan 12, 2026 | 5.60 | 5.62 | 5.54 | 5.61 | 5.61 | 0.18% | 20,313,660 |
| Jan 9, 2026 | 5.55 | 5.63 | 5.53 | 5.60 | 5.60 | 0.36% | 12,006,450 |
| Jan 8, 2026 | 5.51 | 5.58 | 5.44 | 5.58 | 5.58 | 0.90% | 15,153,140 |
| Jan 7, 2026 | 5.65 | 5.67 | 5.52 | 5.53 | 5.53 | -2.30% | 15,144,690 |
| Jan 6, 2026 | 5.59 | 5.69 | 5.56 | 5.66 | 5.66 | 1.62% | 16,559,980 |
| Jan 5, 2026 | 5.73 | 5.78 | 5.57 | 5.57 | 5.57 | -2.96% | 18,273,440 |
| Dec 31, 2025 | 5.74 | 5.78 | 5.70 | 5.74 | 5.74 | -0.17% | 7,831,779 |
| Dec 30, 2025 | 5.72 | 5.78 | 5.64 | 5.75 | 5.75 | 0.88% | 10,472,550 |
| Dec 29, 2025 | 5.77 | 5.82 | 5.70 | 5.70 | 5.70 | -1.04% | 12,641,840 |
| Dec 26, 2025 | 5.80 | 5.83 | 5.74 | 5.76 | 5.76 | -0.69% | 9,023,374 |
| Dec 25, 2025 | 5.72 | 5.81 | 5.68 | 5.80 | 5.80 | 1.40% | 11,862,260 |
| Dec 24, 2025 | 5.66 | 5.75 | 5.65 | 5.72 | 5.72 | 0.53% | 10,912,242 |
| Dec 23, 2025 | 5.77 | 5.81 | 5.66 | 5.69 | 5.69 | -1.90% | 10,886,870 |
| Dec 22, 2025 | 5.74 | 5.85 | 5.71 | 5.80 | 5.80 | 1.58% | 13,381,200 |
| Dec 19, 2025 | 5.60 | 5.73 | 5.58 | 5.71 | 5.71 | 1.78% | 11,158,950 |
| Dec 18, 2025 | 5.55 | 5.63 | 5.50 | 5.61 | 5.61 | 1.26% | 8,115,841 |
| Dec 17, 2025 | 5.54 | 5.59 | 5.45 | 5.54 | 5.54 | -0.18% | 9,068,520 |
| Dec 16, 2025 | 5.58 | 5.60 | 5.49 | 5.55 | 5.55 | - | 10,008,150 |
| Dec 15, 2025 | 5.54 | 5.63 | 5.51 | 5.55 | 5.55 | - | 10,331,760 |
| Dec 12, 2025 | 5.69 | 5.69 | 5.54 | 5.55 | 5.55 | -2.12% | 11,050,839 |
| Dec 11, 2025 | 5.75 | 5.79 | 5.60 | 5.67 | 5.67 | -1.22% | 10,199,991 |
| Dec 10, 2025 | 5.66 | 5.77 | 5.62 | 5.74 | 5.74 | 1.41% | 13,665,892 |
| Dec 9, 2025 | 5.65 | 5.71 | 5.63 | 5.66 | 5.66 | - | 9,830,292 |
| Dec 8, 2025 | 5.74 | 5.77 | 5.65 | 5.66 | 5.66 | -0.53% | 11,571,060 |
| Dec 5, 2025 | 5.67 | 5.71 | 5.63 | 5.69 | 5.69 | -0.18% | 12,672,862 |
| Dec 4, 2025 | 5.66 | 5.74 | 5.66 | 5.70 | 5.70 | 0.71% | 14,050,830 |
| Dec 3, 2025 | 5.61 | 5.70 | 5.59 | 5.66 | 5.66 | 0.89% | 12,485,740 |
| Dec 2, 2025 | 5.56 | 5.64 | 5.55 | 5.61 | 5.61 | 0.90% | 10,256,343 |
| Dec 1, 2025 | 5.49 | 5.58 | 5.44 | 5.56 | 5.56 | 1.46% | 9,883,540 |
| Nov 28, 2025 | 5.47 | 5.52 | 5.43 | 5.48 | 5.48 | 0.18% | 13,320,160 |
| Nov 27, 2025 | 5.48 | 5.52 | 5.45 | 5.47 | 5.47 | -0.55% | 6,105,280 |
| Nov 26, 2025 | 5.41 | 5.54 | 5.39 | 5.50 | 5.50 | 1.66% | 11,580,900 |
| Nov 25, 2025 | 5.34 | 5.44 | 5.32 | 5.41 | 5.41 | 1.69% | 9,299,208 |
| Nov 24, 2025 | 5.32 | 5.37 | 5.26 | 5.32 | 5.32 | 1.14% | 13,432,820 |
| Nov 21, 2025 | 5.41 | 5.46 | 5.26 | 5.26 | 5.26 | -3.49% | 11,826,300 |
| Nov 20, 2025 | 5.48 | 5.52 | 5.43 | 5.45 | 5.45 | -0.55% | 6,547,183 |
| Nov 19, 2025 | 5.55 | 5.59 | 5.45 | 5.48 | 5.48 | -1.08% | 8,036,400 |
| Nov 18, 2025 | 5.64 | 5.67 | 5.49 | 5.54 | 5.54 | -1.77% | 10,373,820 |
| Nov 17, 2025 | 5.76 | 5.76 | 5.61 | 5.64 | 5.64 | -1.57% | 9,841,765 |
| Nov 14, 2025 | 5.71 | 5.81 | 5.71 | 5.73 | 5.73 | -0.35% | 9,969,306 |
| Nov 13, 2025 | 5.72 | 5.75 | 5.67 | 5.75 | 5.75 | 0.70% | 8,785,945 |
| Nov 12, 2025 | 5.75 | 5.77 | 5.69 | 5.71 | 5.71 | -0.87% | 7,109,300 |
| Nov 11, 2025 | 5.76 | 5.79 | 5.73 | 5.76 | 5.76 | 0.35% | 8,480,160 |
| Nov 10, 2025 | 5.70 | 5.75 | 5.68 | 5.74 | 5.74 | 0.70% | 8,277,964 |
| Nov 7, 2025 | 5.72 | 5.74 | 5.68 | 5.70 | 5.70 | -0.70% | 9,500,146 |
| Nov 6, 2025 | 5.66 | 5.77 | 5.64 | 5.74 | 5.74 | 1.59% | 11,697,700 |
| Nov 5, 2025 | 5.58 | 5.69 | 5.55 | 5.65 | 5.65 | 0.71% | 9,801,547 |
| Nov 4, 2025 | 5.66 | 5.69 | 5.59 | 5.61 | 5.61 | -0.88% | 9,942,091 |
| Nov 3, 2025 | 5.63 | 5.70 | 5.59 | 5.66 | 5.66 | 0.71% | 12,820,350 |
| Oct 31, 2025 | 5.56 | 5.65 | 5.55 | 5.62 | 5.62 | 0.90% | 13,150,700 |
| Oct 30, 2025 | 5.59 | 5.64 | 5.55 | 5.57 | 5.57 | -0.36% | 11,647,440 |
| Oct 29, 2025 | 5.63 | 5.64 | 5.53 | 5.59 | 5.59 | -0.18% | 7,812,081 |
| Oct 28, 2025 | 5.55 | 5.63 | 5.55 | 5.60 | 5.60 | 0.36% | 8,127,720 |
| Oct 27, 2025 | 5.56 | 5.61 | 5.51 | 5.58 | 5.58 | 0.36% | 9,698,540 |
| Oct 24, 2025 | 5.59 | 5.62 | 5.55 | 5.56 | 5.56 | -0.54% | 7,579,640 |
| Oct 23, 2025 | 5.52 | 5.60 | 5.48 | 5.59 | 5.59 | 1.27% | 11,398,970 |
| Oct 22, 2025 | 5.51 | 5.57 | 5.49 | 5.52 | 5.52 | 0.18% | 7,653,558 |
| Oct 21, 2025 | 5.41 | 5.53 | 5.39 | 5.51 | 5.51 | 1.85% | 9,997,305 |
| Oct 20, 2025 | 5.43 | 5.43 | 5.37 | 5.41 | 5.41 | 0.74% | 8,975,820 |
| Oct 17, 2025 | 5.48 | 5.49 | 5.36 | 5.37 | 5.37 | -2.19% | 11,968,210 |
| Oct 16, 2025 | 5.53 | 5.54 | 5.47 | 5.49 | 5.49 | -0.90% | 9,619,733 |
| Oct 15, 2025 | 5.44 | 5.54 | 5.44 | 5.54 | 5.54 | 1.84% | 10,990,920 |
| Oct 14, 2025 | 5.52 | 5.58 | 5.42 | 5.44 | 5.44 | -1.09% | 15,065,860 |
| Oct 13, 2025 | 5.49 | 5.54 | 5.38 | 5.50 | 5.50 | -2.48% | 16,513,320 |
| Oct 10, 2025 | 5.60 | 5.72 | 5.58 | 5.64 | 5.64 | 0.36% | 10,420,320 |