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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	49.99	51.29	51.29	52.48	49.06	5.02M
September 24, 2025	48.01	49.75	49.75	50	47.78	2.45M
September 23, 2025	47.8	48.4	48.4	48.4	45.5	2.66M
September 22, 2025	48.12	47.8	47.8	48.32	46.82	1.97M
September 19, 2025	48	48.15	48.15	48.98	47.7	2.27M
September 18, 2025	49.66	47.9	47.9	50.18	47.34	3.76M
September 17, 2025	50.48	49.66	49.66	51.18	49.36	4.09M
September 16, 2025	48.2	50.88	50.88	51.5	47.65	5.53M
September 15, 2025	50.01	48.12	48.12	51.98	47.01	5.04M
September 12, 2025	49.21	48.11	48.11	50.18	48.05	4.35M
September 11, 2025	47.19	49.26	49.26	49.26	46.69	4.8M
September 10, 2025	46.6	47.56	47.56	47.7	45.8	4.77M
September 09, 2025	43.5	47.23	47.23	48.48	43.12	6.89M
September 08, 2025	42.95	43.51	43.51	43.78	42.62	2.08M
September 05, 2025	41.91	42.45	42.45	42.58	41.41	1.53M
September 04, 2025	42.48	41.25	41.25	43.11	40.75	2.16M
September 03, 2025	44.11	42.55	42.55	44.48	42.28	2.4M
September 02, 2025	45.71	44.04	44.04	45.74	42.35	4.16M
September 01, 2025	46.22	45.55	45.55	46.22	44.5	2.55M
August 29, 2025	45.72	46.22	46.22	47.35	45.18	4.9M
August 28, 2025	43	45.45	45.45	45.45	42.98	3.73M
August 27, 2025	45.5	43.78	43.78	45.8	43.7	3.96M
August 26, 2025	46.38	45.57	45.57	47.35	45.48	4.55M
August 25, 2025	45.1	46.16	46.16	46.5	44.9	5.36M
August 22, 2025	44.59	44.75	44.75	45	44.02	2.65M
August 21, 2025	45.08	44.28	44.28	45.08	44.13	2.81M
August 20, 2025	44.82	45.12	45.12	45.62	44.72	2.89M
August 19, 2025	45.84	45.27	45.27	46.34	44.93	3.98M
August 18, 2025	47.4	46	46	47.46	45.79	5.17M
August 15, 2025	45.35	46.1	46.1	46.48	45.06	4.58M
August 14, 2025	46.99	45.66	45.66	47.46	45	6.96M
August 13, 2025	49.25	47.47	47.47	49.5	46.71	8.01M
August 12, 2025	48.85	50.06	50.06	52.75	47.78	9.29M
August 11, 2025	49.99	48.84	48.84	50.47	47.5	10.07M
August 08, 2025	42.63	51.24	51.24	51.24	41.8	10.35M
August 07, 2025	41.91	42.7	42.7	43.06	40.88	5.22M
August 06, 2025	40.45	42.33	42.33	42.37	40.1	5.1M
August 05, 2025	40.02	40.46	40.46	41.38	39.98	4.38M
August 04, 2025	37.6	39.98	39.98	40.16	37.6	4.59M
August 01, 2025	37.06	37.68	37.68	37.9	36.99	1.85M
July 31, 2025	37.85	37.04	37.04	38.39	36.88	2.31M
July 30, 2025	37.76	38.04	38.04	38.47	37.36	2.45M
July 29, 2025	37.68	37.75	37.75	38.57	37.41	2.55M
July 28, 2025	37.22	37.85	37.85	38.5	37.15	3.31M
July 25, 2025	36.18	37.22	37.22	37.45	35.8	2.97M
July 24, 2025	36.03	36.18	36.18	36.54	36.03	1.23M
July 23, 2025	36.58	36.06	36.06	36.58	35.9	1.63M
July 22, 2025	37.16	36.64	36.54	37.37	36.5	2.61M
July 21, 2025	36	37.18	37.08	37.73	35.95	3.72M
July 18, 2025	36.22	36.14	36.04	36.29	35.6	1.49M

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