Fuxin Dare Automotive Parts Co., Ltd. (SHE:300473)
China
· Delayed Price · Currency is CNY 35.78
+1.34 (3.89%)
At close: Mar 10, 2026
SHE:300473 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 34.78 | 36.10 | 34.78 | 35.78 | 35.78 | 3.89% | 5,138,300 |
| Mar 9, 2026 | 34.53 | 34.80 | 33.79 | 34.44 | 34.44 | -2.88% | 5,741,400 |
| Mar 6, 2026 | 34.05 | 36.17 | 33.81 | 35.46 | 35.46 | 3.53% | 6,457,895 |
| Mar 5, 2026 | 34.02 | 34.75 | 33.97 | 34.25 | 34.25 | 1.78% | 5,114,500 |
| Mar 4, 2026 | 32.83 | 33.89 | 32.66 | 33.65 | 33.65 | 1.36% | 5,247,562 |
| Mar 3, 2026 | 34.26 | 35.59 | 33.09 | 33.20 | 33.20 | -3.57% | 6,931,500 |
| Mar 2, 2026 | 35.60 | 35.70 | 34.26 | 34.43 | 34.43 | -4.63% | 6,467,600 |
| Feb 27, 2026 | 34.85 | 36.60 | 34.56 | 36.10 | 36.10 | 3.00% | 7,239,000 |
| Feb 26, 2026 | 35.54 | 35.74 | 34.83 | 35.05 | 35.05 | -1.38% | 4,518,900 |
| Feb 25, 2026 | 36.42 | 36.43 | 35.41 | 35.54 | 35.54 | -3.37% | 6,166,466 |
| Feb 24, 2026 | 35.35 | 37.49 | 35.09 | 36.78 | 36.78 | 3.93% | 9,918,851 |
| Feb 13, 2026 | 34.21 | 35.65 | 34.10 | 35.39 | 35.39 | 3.48% | 7,460,976 |
| Feb 12, 2026 | 32.94 | 34.68 | 32.90 | 34.20 | 34.20 | 3.73% | 6,269,100 |
| Feb 11, 2026 | 33.26 | 33.48 | 32.88 | 32.97 | 32.97 | -0.87% | 3,451,000 |
| Feb 10, 2026 | 33.95 | 34.00 | 33.21 | 33.26 | 33.26 | -2.23% | 3,117,720 |
| Feb 9, 2026 | 34.50 | 34.96 | 33.88 | 34.02 | 34.02 | 0.74% | 3,736,900 |
| Feb 6, 2026 | 32.85 | 34.20 | 32.71 | 33.77 | 33.77 | 2.49% | 4,698,500 |
| Feb 5, 2026 | 33.29 | 33.83 | 32.79 | 32.95 | 32.95 | -1.44% | 3,080,800 |
| Feb 4, 2026 | 33.51 | 33.79 | 33.08 | 33.43 | 33.43 | -0.54% | 3,075,500 |
| Feb 3, 2026 | 33.36 | 33.99 | 33.09 | 33.61 | 33.61 | 1.69% | 4,756,914 |
| Feb 2, 2026 | 34.01 | 34.16 | 33.04 | 33.05 | 33.05 | -3.08% | 4,992,014 |
| Jan 30, 2026 | 34.27 | 34.67 | 33.23 | 34.10 | 34.10 | 0.44% | 6,555,600 |
| Jan 29, 2026 | 34.10 | 35.48 | 33.53 | 33.95 | 33.95 | -0.99% | 7,502,700 |
| Jan 28, 2026 | 34.71 | 34.95 | 34.01 | 34.29 | 34.29 | -2.00% | 5,660,799 |
| Jan 27, 2026 | 35.97 | 36.00 | 34.47 | 34.99 | 34.99 | -2.10% | 9,964,300 |
| Jan 26, 2026 | 33.91 | 36.78 | 33.82 | 35.74 | 35.74 | 5.93% | 15,338,400 |
| Jan 23, 2026 | 32.69 | 33.88 | 32.60 | 33.74 | 33.74 | 3.18% | 6,468,600 |
| Jan 22, 2026 | 33.32 | 33.44 | 32.58 | 32.70 | 32.70 | -1.86% | 4,218,500 |
| Jan 21, 2026 | 32.50 | 33.61 | 32.29 | 33.32 | 33.32 | 1.77% | 5,018,600 |
| Jan 20, 2026 | 32.93 | 33.65 | 32.43 | 32.74 | 32.74 | -0.15% | 5,636,800 |
| Jan 19, 2026 | 33.10 | 33.48 | 32.70 | 32.79 | 32.79 | -1.97% | 5,587,194 |
| Jan 16, 2026 | 32.12 | 33.48 | 31.72 | 33.45 | 33.45 | 5.22% | 10,593,630 |
| Jan 15, 2026 | 31.50 | 32.27 | 31.43 | 31.79 | 31.79 | 0.22% | 3,799,200 |
| Jan 14, 2026 | 31.92 | 32.30 | 31.11 | 31.72 | 31.72 | 0.32% | 6,098,900 |
| Jan 13, 2026 | 32.08 | 32.49 | 31.46 | 31.62 | 31.62 | -1.37% | 5,985,800 |
| Jan 12, 2026 | 32.12 | 32.30 | 31.27 | 32.06 | 32.06 | -0.96% | 7,796,000 |
| Jan 9, 2026 | 30.13 | 32.99 | 30.04 | 32.37 | 32.37 | 7.29% | 9,720,204 |
| Jan 8, 2026 | 30.32 | 30.59 | 30.03 | 30.17 | 30.17 | -1.02% | 3,579,356 |
| Jan 7, 2026 | 30.31 | 30.90 | 30.24 | 30.48 | 30.48 | 0.16% | 3,295,800 |
| Jan 6, 2026 | 30.01 | 30.72 | 30.01 | 30.43 | 30.43 | 0.69% | 3,832,100 |
| Jan 5, 2026 | 29.77 | 30.62 | 29.66 | 30.22 | 30.22 | 1.48% | 4,162,202 |
| Dec 31, 2025 | 30.15 | 30.24 | 29.57 | 29.78 | 29.78 | -0.80% | 2,890,200 |
| Dec 30, 2025 | 29.21 | 30.45 | 29.21 | 30.02 | 30.02 | 0.64% | 4,385,700 |
| Dec 29, 2025 | 29.07 | 30.11 | 29.04 | 29.83 | 29.83 | 2.54% | 5,308,700 |
| Dec 26, 2025 | 29.53 | 30.15 | 29.02 | 29.09 | 29.09 | -1.49% | 3,492,200 |
| Dec 25, 2025 | 28.64 | 29.66 | 28.35 | 29.53 | 29.53 | 3.00% | 3,943,950 |
| Dec 24, 2025 | 28.52 | 28.77 | 28.36 | 28.67 | 28.67 | 0.42% | 2,191,400 |
| Dec 23, 2025 | 28.44 | 28.89 | 28.44 | 28.55 | 28.55 | -0.17% | 2,627,272 |
| Dec 22, 2025 | 28.04 | 28.91 | 28.04 | 28.60 | 28.60 | 2.03% | 3,670,600 |
| Dec 19, 2025 | 27.27 | 28.64 | 27.27 | 28.03 | 28.03 | 2.94% | 4,150,287 |
| Dec 18, 2025 | 27.02 | 27.62 | 26.87 | 27.23 | 27.23 | 0.52% | 2,208,852 |
| Dec 17, 2025 | 26.62 | 27.17 | 26.42 | 27.09 | 27.09 | 1.57% | 2,080,750 |
| Dec 16, 2025 | 27.13 | 27.25 | 26.60 | 26.67 | 26.67 | -1.66% | 2,259,690 |
| Dec 15, 2025 | 27.02 | 27.33 | 26.93 | 27.12 | 27.12 | -0.11% | 1,451,062 |
| Dec 12, 2025 | 27.21 | 27.44 | 27.02 | 27.15 | 27.15 | -0.37% | 2,257,100 |
| Dec 11, 2025 | 27.48 | 27.74 | 27.22 | 27.25 | 27.25 | -0.87% | 2,058,377 |
| Dec 10, 2025 | 27.58 | 27.61 | 27.17 | 27.49 | 27.49 | 0.51% | 1,658,500 |
| Dec 9, 2025 | 27.50 | 27.75 | 27.29 | 27.35 | 27.35 | -1.16% | 1,627,916 |
| Dec 8, 2025 | 27.60 | 27.81 | 27.36 | 27.67 | 27.67 | 0.65% | 2,025,995 |
| Dec 5, 2025 | 26.91 | 27.49 | 26.75 | 27.49 | 27.49 | 1.97% | 2,763,300 |
| Dec 4, 2025 | 27.75 | 28.00 | 26.70 | 26.96 | 26.96 | -4.57% | 4,942,924 |
| Dec 3, 2025 | 28.50 | 28.55 | 27.93 | 28.25 | 28.25 | 0.25% | 2,893,200 |
| Dec 2, 2025 | 28.74 | 28.80 | 28.16 | 28.18 | 28.18 | -1.78% | 2,079,700 |
| Dec 1, 2025 | 28.67 | 28.93 | 28.57 | 28.69 | 28.69 | 0.17% | 2,055,100 |
| Nov 28, 2025 | 28.50 | 28.80 | 28.39 | 28.64 | 28.64 | 0.77% | 1,887,885 |
| Nov 27, 2025 | 27.96 | 28.57 | 27.90 | 28.42 | 28.42 | 1.61% | 2,938,839 |
| Nov 26, 2025 | 28.42 | 28.63 | 27.94 | 27.97 | 27.97 | -2.03% | 2,942,600 |
| Nov 25, 2025 | 28.65 | 28.95 | 28.40 | 28.55 | 28.55 | -0.28% | 2,987,739 |
| Nov 24, 2025 | 27.96 | 28.79 | 27.53 | 28.63 | 28.63 | 3.62% | 3,664,700 |
| Nov 21, 2025 | 29.23 | 29.32 | 27.63 | 27.63 | 27.63 | -6.08% | 4,858,100 |
| Nov 20, 2025 | 30.26 | 30.37 | 29.40 | 29.42 | 29.42 | -1.64% | 3,190,095 |
| Nov 19, 2025 | 30.75 | 31.35 | 29.86 | 29.91 | 29.91 | -2.95% | 3,870,200 |
| Nov 18, 2025 | 31.64 | 32.07 | 30.68 | 30.82 | 30.82 | -1.91% | 3,946,540 |
| Nov 17, 2025 | 31.68 | 31.92 | 31.02 | 31.42 | 31.42 | -1.26% | 3,720,900 |
| Nov 14, 2025 | 32.31 | 32.34 | 31.82 | 31.82 | 31.82 | -2.60% | 3,955,600 |
| Nov 13, 2025 | 31.95 | 33.08 | 31.84 | 32.67 | 32.67 | 2.51% | 5,797,400 |
| Nov 12, 2025 | 32.50 | 32.50 | 31.69 | 31.87 | 31.87 | -1.94% | 4,102,100 |
| Nov 11, 2025 | 32.69 | 33.18 | 32.34 | 32.50 | 32.50 | -0.28% | 5,307,610 |
| Nov 10, 2025 | 34.00 | 34.00 | 32.50 | 32.59 | 32.59 | 0.03% | 9,384,200 |
| Nov 7, 2025 | 31.71 | 33.00 | 31.54 | 32.58 | 32.58 | 2.78% | 7,999,267 |
| Nov 6, 2025 | 31.96 | 32.23 | 31.70 | 31.70 | 31.70 | -0.78% | 3,598,600 |
| Nov 5, 2025 | 31.07 | 32.14 | 31.02 | 31.95 | 31.95 | 1.72% | 4,038,703 |
| Nov 4, 2025 | 31.62 | 31.88 | 31.18 | 31.41 | 31.41 | -1.16% | 3,116,495 |
| Nov 3, 2025 | 32.43 | 32.44 | 31.36 | 31.78 | 31.78 | -1.00% | 5,931,700 |
| Oct 31, 2025 | 31.29 | 32.58 | 31.29 | 32.10 | 32.10 | 1.61% | 7,727,804 |
| Oct 30, 2025 | 31.80 | 32.39 | 31.56 | 31.59 | 31.59 | 0.70% | 9,326,545 |
| Oct 29, 2025 | 31.03 | 31.41 | 30.76 | 31.37 | 31.37 | 1.19% | 4,197,700 |
| Oct 28, 2025 | 31.00 | 31.25 | 30.67 | 31.00 | 31.00 | 0.52% | 3,328,500 |
| Oct 27, 2025 | 30.76 | 30.98 | 30.63 | 30.84 | 30.84 | 1.25% | 3,552,344 |
| Oct 24, 2025 | 30.18 | 30.60 | 30.10 | 30.46 | 30.46 | 1.13% | 2,819,050 |
| Oct 23, 2025 | 30.48 | 30.48 | 29.51 | 30.12 | 30.12 | -1.25% | 3,117,400 |
| Oct 22, 2025 | 30.30 | 31.00 | 30.21 | 30.50 | 30.50 | 0.49% | 3,346,250 |
| Oct 21, 2025 | 30.08 | 30.42 | 29.89 | 30.35 | 30.35 | 0.96% | 2,748,500 |
| Oct 20, 2025 | 29.90 | 30.39 | 29.78 | 30.06 | 30.06 | 2.04% | 2,981,706 |
| Oct 17, 2025 | 30.41 | 30.90 | 29.46 | 29.46 | 29.46 | -3.47% | 3,080,000 |
| Oct 16, 2025 | 30.59 | 30.99 | 30.47 | 30.52 | 30.52 | -0.97% | 2,882,100 |
| Oct 15, 2025 | 30.38 | 30.83 | 30.08 | 30.82 | 30.82 | 2.32% | 3,144,700 |
| Oct 14, 2025 | 30.54 | 31.20 | 30.10 | 30.12 | 30.12 | -0.82% | 4,486,150 |
| Oct 13, 2025 | 28.80 | 30.42 | 28.38 | 30.37 | 30.37 | 1.37% | 5,626,027 |
| Oct 10, 2025 | 31.20 | 31.48 | 29.90 | 29.96 | 29.96 | -4.37% | 7,372,000 |