United Faith Auto-Engineering Co., Ltd. - 301112.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.7	38.1	38.1	38.5	37.7	747,219
February 12, 2026	38.09	37.9	37.9	38.34	37.89	830,797
February 11, 2026	38.1	38.14	38.14	38.21	37.83	686,900
February 10, 2026	38.6	38.1	38.1	38.66	38.04	862,369
February 09, 2026	38.25	38.6	38.6	39.07	38	1.07M
February 06, 2026	36.46	38.16	38.16	39	36.23	2.4M
February 05, 2026	37.16	36.65	36.65	37.43	36.62	1.15M
February 04, 2026	37.56	37.18	37.18	37.67	36.85	951,000
February 03, 2026	37.54	37.52	37.52	37.76	37	1.41M
February 02, 2026	38.29	37.05	37.05	38.31	37	1.65M
January 30, 2026	38.5	38.65	38.65	38.76	37.77	1.58M
January 29, 2026	39.43	38.54	38.54	39.74	38.48	1.37M
January 28, 2026	40	39.28	39.28	40.1	39.18	1.68M
January 27, 2026	40.38	40.05	40.05	40.38	38.23	2.77M
January 26, 2026	41.79	40.38	40.38	42.46	39.88	2.45M
January 23, 2026	41.81	41.98	41.98	42.49	41.52	2.38M
January 22, 2026	41.34	41.7	41.7	43.28	41.15	3.32M
January 21, 2026	40.5	41.38	41.38	41.79	39.88	2.58M
January 20, 2026	40.81	40.35	40.35	41.05	39.81	1.66M
January 19, 2026	41.33	40.7	40.7	41.33	40.57	1.86M
January 16, 2026	39.78	41.37	41.37	42.07	39.45	3.54M
January 15, 2026	40.25	39.74	39.74	40.25	39.32	2M
January 14, 2026	40.61	40.24	40.24	41.27	39.69	3.16M
January 13, 2026	43	40.6	40.6	43.23	40.51	4.41M
January 12, 2026	42.99	42.96	42.96	43.5	42.11	4.1M
January 09, 2026	40.6	42.71	42.71	44.04	40.22	7.45M
January 08, 2026	39.56	40.2	40.2	40.6	39.25	2.77M
January 07, 2026	39.58	39.54	39.54	39.87	39.15	1.62M
January 06, 2026	39.8	39.58	39.58	40.29	39.3	2.3M
January 05, 2026	39.39	39.8	39.8	39.99	39.06	2.04M
December 31, 2025	39.02	39.39	39.39	39.68	38.8	1.65M
December 30, 2025	38.67	39.35	39.35	39.52	38.38	1.97M
December 29, 2025	38.81	38.98	38.98	39.78	38.4	1.99M
December 26, 2025	38.92	38.52	38.52	39.14	38.2	1.84M
December 25, 2025	38.98	38.92	38.92	38.98	38.28	1.47M
December 24, 2025	38.33	38.42	38.42	38.82	37.89	1.43M
December 23, 2025	38.83	38.05	38.05	38.83	37.76	1.34M
December 22, 2025	39.16	38.63	38.63	39.28	38.51	1.96M
December 19, 2025	38.17	39.08	39.08	39.3	38.04	2.12M
December 18, 2025	38.2	38.16	38.16	38.8	37.82	2.29M
December 17, 2025	38.4	38.4	38.4	38.68	36.77	2.86M
December 16, 2025	38.3	38.58	38.58	39.5	37.79	3.01M
December 15, 2025	36.93	38.01	38.01	38.8	36.66	2.43M
December 12, 2025	36.9	37.3	37.3	37.56	36.47	1.35M
December 11, 2025	37.77	36.84	36.84	37.77	36.8	1.15M
December 10, 2025	37.77	37.47	37.47	37.77	36.95	1.13M
December 09, 2025	37.79	37.31	37.31	37.88	37.31	962,800
December 08, 2025	37.6	37.8	37.8	38.06	37.3	1.38M
December 05, 2025	36.65	37.3	37.3	37.33	36.07	1.29M
December 04, 2025	37.03	36.65	36.65	37.26	36.34	1.04M
December 03, 2025	37.7	36.8	36.8	37.7	36.66	1.2M
December 02, 2025	37.37	37.43	37.43	38.14	37.36	1.31M
December 01, 2025	37.8	37.57	37.57	37.93	37.37	1.25M
November 28, 2025	37.03	37.37	37.37	37.45	36.77	1.01M
November 27, 2025	37.07	37.18	37.18	37.3	36.74	945,361
November 26, 2025	37.6	36.83	36.83	37.6	36.65	1.45M
November 25, 2025	37.37	37.1	37.1	37.79	37	1.81M
November 24, 2025	36.13	36.71	36.71	36.81	35.72	1.44M
November 21, 2025	36.69	35.8	35.8	37	35.61	2.01M
November 20, 2025	37.51	36.96	36.96	37.66	36.7	1.36M

United Faith Auto-Engineering Co., Ltd. (301112.SZ) SHZ