Changchun FAWAY Automobile Components Co.,Ltd - 600742.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.96	10.14	10.14	10.26	9.84	12.18M
September 25, 2025	10.11	9.92	9.92	10.11	9.9	8.11M
September 24, 2025	9.97	10.12	10.12	10.14	9.86	8.08M
September 23, 2025	10	9.97	9.97	10.05	9.85	11.2M
September 22, 2025	10.06	10.06	10.06	10.15	10	10.12M
September 19, 2025	10.44	10.09	10.09	10.44	10	21.3M
September 18, 2025	10.86	10.46	10.46	11.09	10.36	23.06M
September 17, 2025	10.31	10.87	10.87	10.94	10.24	35.88M
September 16, 2025	10.11	10.28	10.28	10.31	10.05	8.05M
September 15, 2025	10.15	10.1	10.1	10.32	10.06	9.19M
September 12, 2025	10.36	10.12	10.12	10.38	10.11	9.55M
September 11, 2025	10.21	10.33	10.33	10.34	10.16	9.23M
September 10, 2025	10.19	10.27	10.27	10.52	10.19	8.64M
September 09, 2025	10.2	10.24	10.24	10.29	10.16	7.12M
September 08, 2025	10.2	10.23	10.23	10.31	10.13	6.66M
September 05, 2025	10.18	10.2	10.2	10.21	10.1	5.53M
September 04, 2025	10.22	10.14	10.14	10.22	10.04	7.78M
September 03, 2025	10.3	10.22	10.22	10.44	10.11	9M
September 02, 2025	10.41	10.26	10.26	10.42	9.95	14.18M
September 01, 2025	10.55	10.35	10.35	10.58	10.31	11.11M
August 29, 2025	10.48	10.6	10.6	10.68	10.35	13.46M
August 28, 2025	10.69	10.44	10.44	10.7	10.15	17.47M
August 27, 2025	10.78	10.59	10.59	10.96	10.57	15.72M
August 26, 2025	10.56	10.67	10.67	10.75	10.46	8.57M
August 25, 2025	10.61	10.55	10.55	10.65	10.47	8.7M
August 22, 2025	10.59	10.62	10.62	10.65	10.5	7.48M
August 21, 2025	10.71	10.61	10.61	10.74	10.57	9.3M
August 20, 2025	10.52	10.71	10.71	10.87	10.38	14.99M
August 19, 2025	10.34	10.52	10.52	10.63	10.25	13.16M
August 18, 2025	10.42	10.32	10.32	10.45	10.31	8.1M
August 15, 2025	10.23	10.36	10.36	10.43	10.23	7.69M
August 14, 2025	10.45	10.25	10.25	10.47	10.25	8.58M
August 13, 2025	10.39	10.47	10.47	10.48	10.36	6.51M
August 12, 2025	10.42	10.39	10.39	10.49	10.37	4.59M
August 11, 2025	10.45	10.43	10.43	10.54	10.37	6.31M
August 08, 2025	10.44	10.38	10.38	10.44	10.33	4.92M
August 07, 2025	10.5	10.4	10.4	10.57	10.4	5.05M
August 06, 2025	10.5	10.55	10.55	10.55	10.42	5.95M
August 05, 2025	10.3	10.5	10.5	10.56	10.27	7.9M
August 04, 2025	10.23	10.27	10.27	10.28	10.12	7.39M
August 01, 2025	10.25	10.22	10.22	10.32	10.17	6.76M
July 31, 2025	10.34	10.22	10.22	10.41	10.17	9.9M
July 30, 2025	10.56	10.37	10.37	10.59	10.32	10.57M
July 29, 2025	10.7	10.59	10.59	10.71	10.48	6.26M
July 28, 2025	10.6	10.63	10.63	10.74	10.55	12.22M
July 25, 2025	10.68	10.54	10.54	10.69	10.51	9.2M
July 24, 2025	10.57	10.66	10.66	10.78	10.55	13.23M
July 23, 2025	10.37	10.53	10.53	10.56	10.34	10.66M
July 22, 2025	10.21	10.43	10.43	10.49	10.18	13.59M
July 21, 2025	10.11	10.14	10.14	10.24	10.09	6.65M
July 18, 2025	10.24	10.09	10.09	10.24	10.07	5.93M
July 17, 2025	10.09	10.17	10.17	10.24	10.07	8.91M
July 16, 2025	9.78	10.1	10.1	10.17	9.78	11.52M
July 15, 2025	9.91	9.81	9.81	9.94	9.78	6.8M
July 14, 2025	9.72	9.93	9.93	9.95	9.65	8.18M
July 11, 2025	9.7	9.69	9.69	9.78	9.63	5.22M
July 10, 2025	9.66	9.68	9.68	9.7	9.6	5.25M
July 09, 2025	9.6	9.63	9.63	9.68	9.58	5.15M
July 08, 2025	9.49	9.55	9.55	9.58	9.49	4.08M
July 07, 2025	9.5	9.53	9.53	9.54	9.45	2.88M

Changchun FAWAY Automobile Components Co.,Ltd (600742.SS) SHH