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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.21	35.39	35.39	35.65	34.1	7.46M
February 12, 2026	32.94	34.2	34.2	34.68	32.9	6.27M
February 11, 2026	33.26	32.97	32.97	33.48	32.88	3.45M
February 10, 2026	33.95	33.26	33.26	34	33.21	3.12M
February 09, 2026	34.5	34.02	34.02	34.96	33.88	3.74M
February 06, 2026	32.85	33.77	33.77	34.2	32.71	4.7M
February 05, 2026	33.29	32.95	32.95	33.83	32.79	3.08M
February 04, 2026	33.51	33.43	33.43	33.79	33.08	3.08M
February 03, 2026	33.36	33.61	33.61	33.99	33.09	4.85M
February 02, 2026	34.01	33.05	33.05	34.16	33.04	4.99M
January 30, 2026	34.27	34.1	34.1	34.67	33.23	6.59M
January 29, 2026	34.1	33.95	33.95	35.48	33.53	7.5M
January 28, 2026	34.71	34.29	34.29	34.95	34.01	5.66M
January 27, 2026	35.97	34.99	34.99	36	34.47	10.01M
January 26, 2026	33.91	35.74	35.74	36.78	33.82	15.45M
January 23, 2026	32.69	33.74	33.74	33.88	32.6	6.47M
January 22, 2026	33.32	32.7	32.7	33.44	32.58	4.22M
January 21, 2026	32.5	33.32	33.32	33.61	32.29	5.02M
January 20, 2026	32.93	32.74	32.74	33.65	32.43	5.64M
January 19, 2026	33.1	32.79	32.79	33.48	32.7	5.59M
January 16, 2026	32.12	33.45	33.45	33.48	31.72	10.59M
January 15, 2026	31.5	31.79	31.79	32.27	31.43	3.8M
January 14, 2026	31.92	31.72	31.72	32.3	31.11	6.1M
January 13, 2026	32.08	31.62	31.62	32.49	31.46	5.99M
January 12, 2026	32.12	32.06	32.06	32.3	31.27	7.8M
January 09, 2026	30.13	32.37	32.37	32.99	30.04	9.72M
January 08, 2026	30.32	30.17	30.17	30.59	30.03	3.58M
January 07, 2026	30.31	30.48	30.48	30.9	30.24	3.3M
January 06, 2026	30.01	30.43	30.43	30.72	30.01	3.83M
January 05, 2026	29.77	30.22	30.22	30.62	29.66	4.16M
December 31, 2025	30.15	29.78	29.78	30.24	29.57	2.89M
December 30, 2025	29.21	30.02	30.02	30.45	29.21	4.39M
December 29, 2025	29.07	29.83	29.83	30.11	29.04	5.31M
December 26, 2025	29.53	29.09	29.09	30.15	29.02	3.49M
December 25, 2025	28.64	29.53	29.53	29.66	28.35	3.94M
December 24, 2025	28.52	28.67	28.67	28.77	28.36	2.24M
December 23, 2025	28.44	28.55	28.55	28.89	28.44	2.63M
December 22, 2025	28.04	28.6	28.6	28.91	28.04	3.67M
December 19, 2025	27.27	28.03	28.03	28.64	27.27	4.15M
December 18, 2025	27.02	27.23	27.23	27.62	26.87	2.21M
December 17, 2025	26.62	27.09	27.09	27.17	26.42	2.1M
December 16, 2025	27.13	26.67	26.67	27.25	26.6	2.27M
December 15, 2025	27.02	27.12	27.12	27.33	26.93	1.45M
December 12, 2025	27.21	27.15	27.15	27.44	27.02	2.26M
December 11, 2025	27.48	27.25	27.25	27.74	27.22	2.06M
December 10, 2025	27.58	27.49	27.49	27.61	27.17	1.68M
December 09, 2025	27.5	27.35	27.35	27.75	27.29	1.63M
December 08, 2025	27.6	27.67	27.67	27.81	27.36	2.03M
December 05, 2025	26.91	27.49	27.49	27.49	26.75	2.76M
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

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