FAWER Automotive Parts Limited Company (SHE:000030)
China
· Delayed Price · Currency is CNY 5.10
+0.04 (0.79%)
Apr 29, 2026, 3:04 PM CST
SHE:000030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.06 | 5.12 | 5.03 | 5.10 | 5.10 | 0.79% | 14,889,080 |
| Apr 28, 2026 | 5.16 | 5.17 | 5.02 | 5.06 | 5.06 | -1.75% | 16,897,200 |
| Apr 27, 2026 | 5.12 | 5.19 | 5.12 | 5.15 | 5.15 | 0.59% | 15,170,026 |
| Apr 24, 2026 | 5.20 | 5.20 | 5.09 | 5.12 | 5.12 | -1.73% | 22,414,500 |
| Apr 23, 2026 | 5.39 | 5.40 | 5.19 | 5.21 | 5.21 | -2.43% | 35,241,062 |
| Apr 22, 2026 | 5.38 | 5.42 | 5.24 | 5.34 | 5.34 | -5.49% | 40,852,469 |
| Apr 21, 2026 | 5.68 | 5.72 | 5.55 | 5.65 | 5.65 | -0.35% | 37,002,910 |
| Apr 20, 2026 | 5.50 | 5.78 | 5.46 | 5.67 | 5.67 | 3.09% | 66,825,305 |
| Apr 17, 2026 | 5.59 | 5.66 | 5.37 | 5.50 | 5.50 | 5.77% | 68,155,102 |
| Apr 16, 2026 | 5.18 | 5.23 | 5.17 | 5.20 | 5.20 | 0.97% | 13,609,057 |
| Apr 15, 2026 | 5.20 | 5.23 | 5.14 | 5.15 | 5.15 | -0.77% | 13,311,120 |
| Apr 14, 2026 | 5.12 | 5.20 | 5.08 | 5.19 | 5.19 | 1.57% | 17,268,463 |
| Apr 13, 2026 | 5.05 | 5.12 | 5.05 | 5.11 | 5.11 | -0.20% | 14,203,380 |
| Apr 10, 2026 | 5.01 | 5.15 | 5.01 | 5.12 | 5.12 | 2.20% | 19,098,520 |
| Apr 9, 2026 | 5.04 | 5.09 | 5.00 | 5.01 | 5.01 | -0.99% | 19,454,800 |
| Apr 8, 2026 | 4.92 | 5.07 | 4.92 | 5.06 | 5.06 | 5.20% | 33,760,320 |
| Apr 7, 2026 | 4.86 | 4.87 | 4.79 | 4.81 | 4.81 | 0.21% | 24,478,380 |
| Apr 3, 2026 | 5.12 | 5.14 | 4.80 | 4.80 | 4.80 | -6.25% | 45,755,105 |
| Apr 2, 2026 | 5.25 | 5.33 | 5.09 | 5.12 | 5.12 | -1.54% | 48,618,910 |
| Apr 1, 2026 | 5.44 | 5.46 | 5.17 | 5.20 | 5.20 | -6.47% | 85,746,820 |
| Mar 31, 2026 | 5.07 | 5.56 | 5.07 | 5.56 | 5.56 | 10.10% | 51,120,274 |
| Mar 30, 2026 | 5.02 | 5.06 | 4.96 | 5.05 | 5.05 | 0.60% | 11,960,954 |
| Mar 27, 2026 | 4.94 | 5.03 | 4.92 | 5.02 | 5.02 | 1.01% | 8,162,472 |
| Mar 26, 2026 | 4.96 | 5.03 | 4.94 | 4.97 | 4.97 | 0.40% | 9,947,780 |
| Mar 25, 2026 | 4.88 | 4.96 | 4.85 | 4.95 | 4.95 | 2.06% | 11,137,870 |
| Mar 24, 2026 | 4.76 | 4.86 | 4.70 | 4.85 | 4.85 | 3.41% | 12,844,480 |
| Mar 23, 2026 | 4.95 | 4.96 | 4.64 | 4.69 | 4.69 | -6.39% | 17,223,550 |
| Mar 20, 2026 | 5.10 | 5.13 | 5.00 | 5.01 | 5.01 | -1.57% | 13,126,890 |
| Mar 19, 2026 | 5.16 | 5.18 | 5.06 | 5.09 | 5.09 | -2.12% | 11,116,320 |
| Mar 18, 2026 | 5.26 | 5.27 | 5.16 | 5.20 | 5.20 | -1.14% | 15,263,050 |
| Mar 17, 2026 | 5.29 | 5.34 | 5.24 | 5.26 | 5.26 | -0.38% | 10,931,200 |
| Mar 16, 2026 | 5.35 | 5.38 | 5.26 | 5.28 | 5.28 | -1.49% | 13,458,980 |
| Mar 13, 2026 | 5.33 | 5.44 | 5.33 | 5.36 | 5.36 | 0.19% | 11,593,660 |
| Mar 12, 2026 | 5.41 | 5.43 | 5.34 | 5.35 | 5.35 | -0.56% | 10,737,890 |
| Mar 11, 2026 | 5.36 | 5.41 | 5.33 | 5.38 | 5.38 | 0.56% | 10,216,300 |
| Mar 10, 2026 | 5.30 | 5.38 | 5.28 | 5.35 | 5.35 | 1.52% | 12,231,170 |
| 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 |