Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
3,990.50
+7.50(+0.19%)
Dow Futures
32,517.00
+61.00(+0.19%)
Nasdaq Futures
12,698.75
+10.25(+0.08%)
Russell 2000 Futures
1,769.30
+8.60(+0.49%)
Crude Oil
67.29
-0.35(-0.52%)
Gold
1,983.70
+0.90(+0.05%)

Advertisement

Fuxin Dare Automotive Parts Co., Ltd. (300473.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

17.56

+0.33

(+1.92%)

As of 10:21AM CST. Market open.

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	17.24	17.59	17.11	17.56	17.56	1,743,500
Mar 20, 2023	17.40	17.44	16.88	17.23	17.23	4,171,669
Mar 17, 2023	17.56	17.62	17.17	17.27	17.27	3,951,100
Mar 16, 2023	17.85	17.94	17.33	17.38	17.38	3,809,001
Mar 15, 2023	17.90	18.11	17.66	17.71	17.71	3,127,000
Mar 14, 2023	18.20	18.20	17.38	17.81	17.81	4,860,900
Mar 13, 2023	18.38	18.38	17.95	18.13	18.13	3,819,500
Mar 10, 2023	18.40	18.68	18.16	18.33	18.33	3,731,550
Mar 09, 2023	18.52	18.68	18.25	18.56	18.56	3,090,600
Mar 08, 2023	17.98	18.49	17.88	18.45	18.45	4,378,600
Mar 07, 2023	18.51	18.73	18.07	18.14	18.14	5,705,500
Mar 06, 2023	18.52	18.65	18.24	18.59	18.59	5,134,501
Mar 03, 2023	18.77	18.79	18.45	18.53	18.53	4,924,594
Mar 02, 2023	19.08	19.08	18.54	18.73	18.73	7,183,800
Mar 01, 2023	18.83	19.12	18.50	19.12	19.12	8,426,712
Feb 28, 2023	18.68	18.81	18.40	18.76	18.76	4,398,001
Feb 27, 2023	18.83	19.03	18.62	18.68	18.68	4,932,013
Feb 24, 2023	19.10	19.14	18.75	18.89	18.89	6,915,147
Feb 23, 2023	19.28	19.50	19.03	19.15	19.15	7,625,500
Feb 22, 2023	19.30	19.54	18.96	19.24	19.24	9,713,056
Feb 21, 2023	19.78	20.10	19.21	19.55	19.55	12,267,866
Feb 20, 2023	19.52	19.78	19.05	19.72	19.72	14,473,359
Feb 17, 2023	20.00	20.36	19.13	19.44	19.44	14,744,411
Feb 16, 2023	22.70	23.15	20.24	20.30	20.30	22,887,374
Feb 15, 2023	23.44	24.80	22.23	22.58	22.58	25,347,479
Feb 14, 2023	21.78	23.50	21.00	23.30	23.30	25,133,618
Feb 13, 2023	22.00	22.25	20.92	22.15	22.15	22,701,603
Feb 10, 2023	22.22	23.58	21.36	22.85	22.85	25,179,704
Feb 09, 2023	23.00	23.40	21.81	22.31	22.31	26,292,400
Feb 08, 2023	21.00	24.07	21.00	23.96	23.96	32,374,527
Feb 07, 2023	18.56	20.63	18.52	20.06	20.06	20,054,808
Feb 06, 2023	17.80	19.86	17.37	18.95	18.95	15,617,581
Feb 03, 2023	16.51	17.18	16.29	17.10	17.10	6,027,880
Feb 02, 2023	16.59	16.82	16.38	16.47	16.47	2,601,700
Feb 01, 2023	16.00	16.69	15.90	16.69	16.69	4,984,183
Jan 31, 2023	16.31	16.65	16.17	16.62	16.62	1,759,827
Jan 30, 2023	16.00	16.54	16.00	16.35	16.35	2,147,201
Jan 20, 2023	15.82	15.92	15.75	15.88	15.88	881,260
Jan 19, 2023	15.60	15.78	15.54	15.76	15.76	873,041
Jan 18, 2023	15.63	15.75	15.54	15.67	15.67	849,300
Jan 17, 2023	15.48	15.82	15.48	15.62	15.62	865,084
Jan 16, 2023	15.66	15.83	15.53	15.75	15.75	1,269,100
Jan 13, 2023	15.71	15.75	15.49	15.65	15.65	1,123,300
Jan 12, 2023	15.60	15.79	15.54	15.57	15.57	1,262,200
Jan 11, 2023	15.90	15.90	15.54	15.56	15.56	1,187,200
Jan 10, 2023	15.85	16.17	15.63	15.81	15.81	1,637,776
Jan 09, 2023	15.67	15.99	15.60	15.98	15.98	1,821,600
Jan 06, 2023	15.50	15.81	15.42	15.50	15.50	1,567,900
Jan 05, 2023	15.24	15.54	15.19	15.46	15.46	1,520,100
Jan 04, 2023	15.21	15.28	15.11	15.20	15.20	1,175,000
Jan 03, 2023	14.94	15.20	14.73	15.16	15.16	1,012,660
Dec 30, 2022	14.90	15.06	14.77	14.87	14.87	718,600
Dec 29, 2022	14.75	15.05	14.75	14.77	14.77	787,500
Dec 28, 2022	15.31	15.34	14.90	15.01	15.01	970,200
Dec 27, 2022	15.44	15.48	15.10	15.30	15.30	1,071,200
Dec 26, 2022	15.06	15.43	15.01	15.28	15.28	877,000
Dec 23, 2022	14.80	15.07	14.62	15.06	15.06	913,100
Dec 22, 2022	15.43	15.54	14.92	14.95	14.95	1,230,900
Dec 21, 2022	15.72	15.77	15.33	15.43	15.43	904,800
Dec 20, 2022	15.53	15.92	15.23	15.70	15.70	1,339,600
Dec 19, 2022	15.85	16.09	15.43	15.48	15.48	1,149,300
Dec 16, 2022	16.17	16.26	15.76	15.85	15.85	1,738,497
Dec 15, 2022	15.91	16.28	15.83	16.25	16.25	1,548,459
Dec 14, 2022	16.18	16.29	15.89	15.92	15.92	1,673,500
Dec 13, 2022	16.43	16.43	16.09	16.17	16.17	1,757,300
Dec 12, 2022	16.46	16.51	16.16	16.43	16.43	1,433,290
Dec 09, 2022	16.70	16.94	16.43	16.46	16.46	1,538,429
Dec 08, 2022	16.79	17.14	16.69	16.69	16.69	1,707,000
Dec 07, 2022	16.72	16.94	16.63	16.77	16.77	1,440,269
Dec 06, 2022	16.90	16.95	16.61	16.72	16.72	1,754,800
Dec 05, 2022	16.79	17.02	16.72	16.89	16.89	1,715,541
Dec 02, 2022	16.67	16.89	16.62	16.79	16.79	1,373,181
Dec 01, 2022	17.05	17.16	16.69	16.75	16.75	2,004,200
Nov 30, 2022	16.63	16.99	16.48	16.88	16.88	1,848,901
Nov 29, 2022	16.19	16.67	16.01	16.62	16.62	1,757,160
Nov 28, 2022	16.21	16.21	15.85	15.99	15.99	1,521,700
Nov 25, 2022	16.67	16.67	16.20	16.33	16.33	1,709,100
Nov 24, 2022	16.60	16.96	16.47	16.65	16.65	1,765,125
Nov 23, 2022	17.07	17.12	16.30	16.47	16.47	2,687,485
Nov 22, 2022	16.82	17.43	16.82	17.08	17.08	2,924,725
Nov 21, 2022	16.80	16.89	16.42	16.82	16.82	1,850,276
Nov 18, 2022	17.02	17.19	16.89	16.89	16.89	1,783,398
Nov 17, 2022	16.91	17.24	16.80	17.01	17.01	1,763,000
Nov 16, 2022	17.11	17.31	16.90	16.99	16.99	1,325,260
Nov 15, 2022	16.87	17.12	16.63	17.05	17.05	1,674,360
Nov 14, 2022	17.15	17.17	16.70	16.75	16.75	1,587,300
Nov 11, 2022	17.06	17.35	16.91	16.92	16.92	1,462,100
Nov 10, 2022	17.00	17.10	16.76	16.88	16.88	1,507,400
Nov 09, 2022	17.32	17.34	17.07	17.10	17.10	1,053,000
Nov 08, 2022	17.26	17.26	16.91	17.23	17.23	1,572,300
Nov 07, 2022	17.10	17.44	16.96	17.19	17.19	1,820,888
Nov 04, 2022	16.87	17.22	16.71	17.10	17.10	1,804,300
Nov 03, 2022	16.86	16.95	16.57	16.87	16.87	1,688,500
Nov 02, 2022	16.54	16.89	16.30	16.78	16.78	1,839,505
Nov 01, 2022	15.87	16.48	15.76	16.47	16.47	1,788,900
Oct 31, 2022	15.46	16.08	15.45	15.87	15.87	2,217,600
Oct 28, 2022	16.36	16.42	15.48	15.50	15.50	2,420,000
Oct 27, 2022	16.59	17.10	16.44	16.52	16.52	2,387,684
Oct 26, 2022	16.65	16.89	16.57	16.77	16.77	2,160,416
Oct 25, 2022	16.26	16.86	15.90	16.71	16.71	2,757,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,990.50+7.50(+0.19%)

Dow Futures32,517.00+61.00(+0.19%)

Nasdaq Futures12,698.75+10.25(+0.08%)

Russell 2000 Futures1,769.30+8.60(+0.49%)

Crude Oil67.29-0.35(-0.52%)

Gold1,983.70+0.90(+0.05%)

Fuxin Dare Automotive Parts Co., Ltd. (300473.SZ)

S&P Futures
3,990.50
+7.50(+0.19%)

Dow Futures
32,517.00
+61.00(+0.19%)

Nasdaq Futures
12,698.75
+10.25(+0.08%)

Russell 2000 Futures
1,769.30
+8.60(+0.49%)

Crude Oil
67.29
-0.35(-0.52%)

Gold
1,983.70
+0.90(+0.05%)