Fuxin Dare Automotive Parts Co., Ltd. - 300473.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.5	26.96	26.96	28.5	26.7	4.94M
December 03, 2025	28.5	28.25	28.25	28.55	27.93	2.89M
December 02, 2025	28.74	28.18	28.18	28.8	28.16	2.08M
December 01, 2025	28.67	28.69	28.69	28.93	28.57	2.06M
November 28, 2025	28.5	28.64	28.64	28.8	28.39	1.89M
November 27, 2025	27.96	28.42	28.42	28.57	27.9	2.98M
November 26, 2025	28.42	27.97	27.97	28.63	27.94	2.97M
November 25, 2025	28.65	28.55	28.55	28.95	28.4	2.99M
November 24, 2025	27.96	28.63	28.63	28.79	27.53	3.66M
November 21, 2025	29.23	27.63	27.63	29.32	27.63	4.86M
November 20, 2025	30.26	29.42	29.42	30.37	29.4	3.19M
November 19, 2025	30.75	29.91	29.91	31.35	29.86	3.87M
November 18, 2025	31.64	30.82	30.82	32.07	30.68	3.96M
November 17, 2025	31.68	31.42	31.42	31.92	31.02	3.72M
November 14, 2025	32.31	31.89	31.89	32.34	31.71	3.82M
November 13, 2025	31.71	32.67	32.67	33.08	31.71	5.8M
November 12, 2025	32.5	31.87	31.87	32.5	31.69	4.1M
November 11, 2025	32.69	32.5	32.5	33.18	32.34	5.31M
November 10, 2025	34	32.59	32.59	34	32.5	9.38M
November 07, 2025	31.71	32.58	32.58	33	31.54	8M
November 06, 2025	31.96	31.7	31.7	32.23	31.7	3.6M
November 05, 2025	31.07	31.95	31.95	32.14	31.02	4.04M
November 04, 2025	31.62	31.41	31.41	31.88	31.18	3.12M
November 03, 2025	32.43	31.78	31.78	32.44	31.36	5.93M
October 31, 2025	31.29	32.1	32.1	32.58	31.29	7.73M
October 30, 2025	31.8	31.59	31.59	32.39	31.56	9.33M
October 29, 2025	31.03	31.37	31.37	31.41	30.76	4.31M
October 28, 2025	31	31	31	31.25	30.67	3.33M
October 27, 2025	30.76	30.84	30.84	30.98	30.63	3.55M
October 24, 2025	30.18	30.46	30.46	30.6	30.1	2.82M
October 23, 2025	30.48	30.12	30.12	30.48	29.51	3.12M
October 22, 2025	30.3	30.5	30.5	31	30.21	3.39M
October 21, 2025	30.08	30.35	30.35	30.42	29.89	2.75M
October 20, 2025	29.9	30.06	30.06	30.39	29.78	2.98M
October 17, 2025	30.41	29.46	29.46	30.9	29.46	3.08M
October 16, 2025	30.59	30.52	30.52	30.99	30.47	2.88M
October 15, 2025	30.38	30.82	30.82	30.83	30.08	3.18M
October 14, 2025	30.54	30.12	30.12	31.2	30.1	4.49M
October 13, 2025	28.8	30.37	30.37	30.42	28.38	5.63M
October 10, 2025	31.2	29.96	29.96	31.48	29.9	7.37M
October 09, 2025	31.25	31.33	31.33	31.88	30.88	5.65M
September 30, 2025	31.9	31.26	31.26	31.9	31.26	5.63M
September 29, 2025	31	31.55	31.55	32.58	30.96	6.89M
September 26, 2025	30.88	30.73	30.73	31.5	30.68	4.63M
September 25, 2025	31.28	30.9	30.9	31.6	30.72	5.68M
September 24, 2025	30.53	31.4	31.4	31.46	30.33	6.14M
September 23, 2025	31.3	30.68	30.68	31.36	29.94	9.11M
September 22, 2025	31.72	31.43	31.43	32.21	31.01	5.94M
September 19, 2025	32.21	31.73	31.73	32.5	31.54	7.66M
September 18, 2025	33.51	32.33	32.33	33.84	32.17	11.25M
September 17, 2025	32.9	32.8	32.8	33.33	32.6	7.9M
September 16, 2025	33.1	32.9	32.9	33.2	32.15	9.66M
September 15, 2025	33.5	33.33	33.33	34.66	33.14	10.38M
September 12, 2025	33.5	33.72	33.72	34.28	33.03	10.84M
September 11, 2025	33.06	33.48	33.48	33.7	32.81	9.94M
September 10, 2025	34.4	33.44	33.44	34.65	33.02	13.6M
September 09, 2025	34.31	35.09	35.09	35.46	33.91	14.89M
September 08, 2025	35.51	34.85	34.85	35.6	34.15	19.63M
September 05, 2025	34.05	35.86	35.86	35.87	33.73	27.09M
September 04, 2025	32.71	34.15	34.15	35.53	32.56	25.3M

Fuxin Dare Automotive Parts Co., Ltd. (300473.SZ) SHZ