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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	38.75	37.3	37.3	38.89	37.14	2.18M
November 18, 2025	39.47	38.76	38.76	39.48	38.5	1.53M
November 17, 2025	39.38	39.35	39.35	39.59	38.81	1.34M
November 14, 2025	39.22	39.2	39.2	40.22	38.92	1.83M
November 13, 2025	38.54	39.23	39.23	39.55	38.18	2.32M
November 12, 2025	39.15	38.31	38.31	39.35	38.03	2.06M
November 11, 2025	39.92	39.25	39.25	39.96	39.1	1.94M
November 10, 2025	40.19	39.75	39.75	40.3	39.42	2.42M
November 07, 2025	41.3	40.17	40.17	41.3	40.15	2.22M
November 06, 2025	41.29	41.42	41.42	41.65	40.78	2.35M
November 05, 2025	41.1	41.53	41.53	41.7	41	2.02M
November 04, 2025	42.2	41.53	41.53	42.43	41.1	2.95M
November 03, 2025	44.6	42.17	42.17	44.77	42.1	5.56M
October 31, 2025	44.71	44.8	44.8	45.3	44.1	3.75M
October 30, 2025	47	44.25	44.25	47	44.25	6.18M
October 29, 2025	50.01	47.5	47.5	50.01	47.19	7.85M
October 28, 2025	60	52.27	52.27	60.47	50.66	12.14M
October 27, 2025	55.4	60.75	60.75	62	55.4	7.56M
October 24, 2025	52.94	53.79	53.79	53.99	51.79	3.94M
October 23, 2025	51.43	52.38	52.38	52.38	50.5	1.98M
October 22, 2025	51.23	51.03	51.03	52.5	50	2.59M
October 21, 2025	47.77	50.3	50.3	50.7	47.25	2.68M
October 20, 2025	48.11	47.46	47.46	48.39	46.47	1.88M
October 17, 2025	48.5	47.95	47.95	49.68	46.5	3.14M
October 16, 2025	48.49	47.86	47.86	48.56	47.45	1.36M
October 15, 2025	48.91	47.85	47.85	48.91	47.3	1.59M
October 14, 2025	48.75	48.06	48.06	49.98	47.59	1.75M
October 13, 2025	46.03	48.45	48.45	49.02	46.03	1.86M
October 10, 2025	51.24	49.66	49.66	51.58	49.5	2.19M
October 09, 2025	52.5	50.48	50.48	52.73	50.13	3.56M
September 30, 2025	54.49	52.97	52.97	54.49	52.88	3.29M
September 29, 2025	48.79	53.75	53.75	55.02	48.79	5.92M
September 26, 2025	50.81	49.08	49.08	51.34	48.85	3.34M

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