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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	35.62	36.15	36.05	36.32	35.41	1.57M
July 16, 2025	35.5	35.85	35.75	36.1	35.31	1.68M
July 15, 2025	35.63	35.5	35.4	36.36	35.15	1.66M
July 14, 2025	35.33	35.93	35.83	36.1	35.17	1.88M
July 11, 2025	34.78	35.45	35.35	35.56	34.4	1.77M
July 10, 2025	35.37	34.78	34.69	35.37	34.42	1.65M
July 09, 2025	35.86	35.29	35.29	36.1	35.04	2.04M
July 08, 2025	35.8	35.61	35.61	35.83	35.35	1.81M
July 07, 2025	35.21	35.42	35.42	35.59	34.81	1.6M
July 04, 2025	36.08	35.3	35.3	36.29	35.12	1.62M
July 03, 2025	35.44	35.9	35.9	36.06	35.25	1.73M
July 02, 2025	36.35	35.6	35.6	36.55	35.36	2.11M
July 01, 2025	36.66	36.48	36.48	37.3	36.17	3.22M
June 30, 2025	35.79	36.3	36.3	36.64	35.54	2.9M
June 27, 2025	36.11	35.57	35.57	36.69	35.5	2.43M
June 26, 2025	36.45	36.2	36.2	37.95	36	3.92M
June 25, 2025	36.88	36.45	36.45	36.88	35.97	2.18M
June 24, 2025	35.63	36.42	36.42	36.99	35.63	2.68M
June 23, 2025	35.29	35.6	35.6	35.99	34.92	2.86M
June 20, 2025	35.99	35.79	35.79	36.47	35.66	2.28M
June 19, 2025	37.62	36.18	36.18	37.85	35.9	2.59M
June 18, 2025	37.81	37.48	37.48	37.91	37.15	1.93M
June 17, 2025	38.7	37.87	37.87	39.2	37.79	2.27M
June 16, 2025	38.1	38.6	38.6	39.15	37.76	2.75M
June 13, 2025	39.15	38.1	38.1	39.42	37.92	4.88M
June 12, 2025	39.11	39.66	39.66	40.46	38.6	4.77M
June 11, 2025	38.36	39.34	39.34	39.94	37.88	5.76M
June 10, 2025	39.46	38.61	38.61	39.87	37.94	5.77M
June 09, 2025	39.78	39.46	39.46	40.11	38.85	7.43M
June 06, 2025	40.5	39.81	39.81	42.68	39.27	12.1M
June 05, 2025	39.31	39.19	39.19	40.18	38.6	5.84M
June 04, 2025	40.31	39.19	39.19	41.57	38.82	9.22M
June 03, 2025	41.2	40.43	40.43	41.86	39.65	7.17M
May 30, 2025	42.38	41.21	41.21	42.51	39.22	12.59M
May 29, 2025	38.02	42.94	42.94	44.58	37.75	15.24M
May 28, 2025	40.11	37.15	37.15	40.4	37.15	10.69M
May 27, 2025	40	40.04	40.04	40.93	38.86	13.1M
May 26, 2025	35	40.26	40.26	40.93	35	19.73M

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