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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.65	9.75	9.75	9.92	9.65	7.24M
December 03, 2025	9.69	9.69	9.69	9.73	9.64	3.88M
December 02, 2025	9.73	9.66	9.66	9.73	9.65	5.06M
December 01, 2025	9.57	9.74	9.74	9.75	9.53	5.83M
November 28, 2025	9.59	9.57	9.57	9.59	9.45	3.92M
November 27, 2025	9.57	9.57	9.57	9.66	9.56	4.35M
November 26, 2025	9.64	9.56	9.56	9.68	9.56	4.33M
November 25, 2025	9.38	9.64	9.64	9.78	9.38	11.52M
November 24, 2025	9.45	9.39	9.39	9.49	9.33	6.77M
November 21, 2025	9.7	9.34	9.34	9.78	9.32	10.19M
November 20, 2025	9.82	9.75	9.75	9.89	9.72	4.99M
November 19, 2025	9.95	9.87	9.87	10.01	9.83	5.98M
November 18, 2025	10.07	9.96	9.96	10.08	9.92	7.15M
November 17, 2025	10.14	10.07	10.07	10.17	10	6.53M
November 14, 2025	10.1	10.14	10.14	10.28	10	8.82M
November 13, 2025	10.07	10.13	10.13	10.15	9.96	6.74M
November 12, 2025	10.02	10.09	10.09	10.21	9.99	6.73M
November 11, 2025	10.02	10.01	10.01	10.12	9.96	6.26M
November 10, 2025	10.1	10.01	10.01	10.13	9.94	7.49M
November 07, 2025	10.19	10.11	10.11	10.2	10.06	10.28M
November 06, 2025	9.8	10.11	10.11	10.15	9.8	12.67M
November 05, 2025	9.78	9.82	9.82	9.92	9.78	9.31M
November 04, 2025	9.81	9.88	9.88	9.98	9.76	12.79M
November 03, 2025	9.48	9.79	9.79	9.98	9.44	22.56M
October 31, 2025	9.5	9.42	9.42	9.53	9.37	12.73M
October 30, 2025	9.5	9.45	9.45	9.58	9.43	8.04M
October 29, 2025	9.5	9.51	9.51	9.53	9.36	6.83M
October 28, 2025	9.56	9.53	9.53	9.59	9.48	5.59M
October 27, 2025	9.65	9.55	9.55	9.68	9.55	7.96M
October 24, 2025	9.7	9.62	9.62	9.73	9.61	5.52M
October 23, 2025	9.58	9.69	9.69	9.69	9.51	4.59M
October 22, 2025	9.61	9.63	9.63	9.67	9.54	4.49M
October 21, 2025	9.49	9.59	9.59	9.61	9.43	4.09M
October 20, 2025	9.44	9.5	9.5	9.51	9.41	5.6M
October 17, 2025	9.65	9.35	9.35	9.7	9.33	10.4M
October 16, 2025	9.84	9.67	9.67	9.84	9.66	5.44M
October 15, 2025	9.69	9.83	9.83	9.83	9.66	8.53M
October 14, 2025	9.78	9.67	9.67	9.95	9.61	13.36M
October 13, 2025	10	10.04	9.76	10.06	9.79	15.81M
October 10, 2025	10.04	10.23	9.94	10.31	9.98	11.83M
October 09, 2025	10.18	10.05	9.77	10.19	9.93	14.32M
September 30, 2025	10.17	10.22	10.22	10.34	10.13	6.42M
September 29, 2025	10.11	10.16	10.16	10.25	9.93	8.34M
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

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