Australia markets close in 2 hours 27 minutes

FAWER Automotive Parts Limited Company (200030.SZ)

Shenzhen - Shenzhen Delayed price. Currency in HKD
Add to watchlist
3.12000.0000 (0.00%)
As of 11:30AM CST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20243.12003.14003.08003.12003.1200205,338
20 May 20243.03003.13003.02003.12003.1200588,464
17 May 20243.01003.03003.01003.03003.030080,120
16 May 20243.00003.03003.00003.03003.030090,860
15 May 20243.00003.04003.00003.01003.0100103,100
14 May 20242.99003.02002.99003.01003.0100264,760
13 May 20243.00003.01002.95002.96002.9600313,939
10 May 20243.02003.02003.01003.01003.0100101,200
09 May 20243.01003.02003.00003.01003.0100192,580
08 May 20243.02003.02002.99003.00003.0000109,141
07 May 20243.03003.03003.00003.01003.0100181,020
06 May 20242.99003.02002.97003.01003.0100202,720
30 Apr 20243.01003.01002.96002.99002.9900547,104
29 Apr 20243.03003.03002.95003.00003.0000120,520
26 Apr 20242.95003.00002.93002.99002.9900204,333
25 Apr 20242.98003.02002.97002.98002.9800264,580
24 Apr 20242.95003.01002.94002.99002.9900613,491
23 Apr 20242.93002.96002.91002.96002.9600660,700
22 Apr 20242.85002.93002.85002.91002.91001,700,790
19 Apr 20242.80002.81002.79002.81002.810027,500
18 Apr 20242.80002.80002.79002.79002.790030,900
17 Apr 20242.74002.80002.74002.78002.780043,940
16 Apr 20242.79002.79002.72002.74002.7400149,260
15 Apr 20242.80002.81002.74002.80002.8000142,411
12 Apr 20242.79002.79002.76002.77002.770049,100
11 Apr 20242.77002.84002.76002.80002.8000139,800
10 Apr 20242.80002.80002.77002.78002.780089,500
09 Apr 20242.80002.82002.79002.81002.810060,901
08 Apr 20242.82002.83002.79002.81002.8100230,700
03 Apr 20242.82002.82002.80002.81002.810076,860
02 Apr 20242.85002.85002.80002.83002.8300135,600
01 Apr 20242.76002.83002.76002.83002.8300187,700
29 Mar 20242.84002.85002.75002.80002.8000233,100
28 Mar 20242.77002.80002.75002.79002.7900172,120
27 Mar 20242.77002.77002.74002.77002.770025,800
26 Mar 20242.77002.78002.74002.78002.7800174,920
25 Mar 20242.76002.76002.73002.74002.740099,000
22 Mar 20242.77002.79002.76002.78002.7800142,700
21 Mar 20242.79002.80002.76002.80002.800076,700
20 Mar 20242.78002.78002.76002.78002.780028,300
19 Mar 20242.76002.77002.74002.77002.7700122,560
18 Mar 20242.73002.76002.73002.76002.7600176,400
15 Mar 20242.74002.77002.72002.74002.7400130,380
14 Mar 20242.78002.79002.72002.74002.7400180,880
13 Mar 20242.76002.79002.72002.79002.7900126,860
12 Mar 20242.79002.79002.76002.78002.7800106,788
11 Mar 20242.80002.80002.77002.78002.7800167,120
08 Mar 20242.77002.77002.75002.76002.760069,100
07 Mar 20242.75002.79002.73002.77002.7700277,860
06 Mar 20242.73002.77002.73002.76002.760068,860
05 Mar 20242.71002.75002.71002.74002.740090,246
04 Mar 20242.78002.78002.72002.74002.740074,100
01 Mar 20242.77002.77002.73002.75002.7500118,600
29 Feb 20242.74002.75002.71002.75002.7500102,260
28 Feb 20242.77002.77002.72002.74002.740087,880
27 Feb 20242.70002.77002.70002.77002.7700285,577
26 Feb 20242.71002.72002.69002.71002.7100216,900
23 Feb 20242.62002.70002.62002.69002.6900301,705
22 Feb 20242.64002.65002.59002.65002.6500214,020
21 Feb 20242.62002.67002.62002.65002.6500174,800
20 Feb 20242.62002.64002.62002.63002.630088,000
19 Feb 20242.66002.66002.62002.65002.6500155,680
08 Feb 20242.62002.64002.62002.64002.640065,800
07 Feb 20242.59002.65002.54002.62002.6200210,200
06 Feb 20242.46002.57002.46002.57002.570064,500
05 Feb 20242.55002.55002.47002.53002.530082,820
02 Feb 20242.56002.59002.50002.56002.560090,300
01 Feb 20242.58002.59002.56002.56002.560010,380
31 Jan 20242.59002.59002.56002.56002.560035,600
30 Jan 20242.58002.59002.56002.56002.560039,800
29 Jan 20242.60002.60002.59002.60002.6000123,760
26 Jan 20242.60002.61002.58002.59002.5900163,520
25 Jan 20242.62002.62002.59002.59002.5900134,500
24 Jan 20242.56002.57002.56002.57002.5700102,760
23 Jan 20242.52002.57002.50002.56002.560071,616
22 Jan 20242.58002.58002.52002.53002.5300116,300
19 Jan 20242.59002.59002.58002.58002.580023,960
18 Jan 20242.59002.60002.58002.60002.600053,700
17 Jan 20242.63002.63002.60002.60002.600064,760
16 Jan 20242.62002.65002.59002.63002.630084,300
15 Jan 20242.63002.65002.63002.65002.650039,160
12 Jan 20242.62002.65002.61002.64002.640051,800
11 Jan 20242.61002.63002.61002.63002.630030,100
10 Jan 20242.65002.65002.62002.63002.630037,600
09 Jan 20242.62002.64002.62002.64002.6400121,800
08 Jan 20242.60002.63002.60002.62002.620097,000
05 Jan 20242.61002.62002.61002.61002.6100107,552
04 Jan 20242.61002.63002.61002.62002.620065,160
03 Jan 20242.62002.63002.60002.63002.630035,400
02 Jan 20242.62002.65002.59002.63002.630053,600
29 Dec 20232.62002.63002.60002.63002.630020,400
28 Dec 20232.60002.63002.59002.62002.620057,900
27 Dec 20232.58002.60002.58002.60002.600013,400
26 Dec 20232.58002.59002.58002.58002.580046,900
25 Dec 20232.60002.60002.57002.60002.600027,800
22 Dec 20232.60002.60002.58002.60002.600025,500
21 Dec 20232.57002.61002.56002.61002.610045,400
20 Dec 20232.58002.61002.58002.59002.590014,700
19 Dec 20232.59002.62002.58002.58002.580081,400
18 Dec 20232.60002.62002.60002.60002.6000134,660
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...