Advertisement
U.S. markets close in 4 hours 20 minutes

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
16.30+0.35 (+2.19%)
At close: 03:04PM CST
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202417.0016.4815.5416.3016.305,899,326
Mar 27, 202417.0017.0415.8015.9515.9510,247,866
Mar 26, 202416.0917.2815.8517.2017.2012,060,400
Mar 25, 202416.1416.8615.8016.1816.187,202,600
Mar 22, 202416.5016.5315.9816.1516.153,298,226
Mar 21, 202416.5316.5716.0816.4616.463,725,300
Mar 20, 202416.5816.6516.3016.4916.492,820,300
Mar 19, 202416.3816.6616.2616.5416.543,704,600
Mar 18, 202416.2616.5216.1416.4516.453,920,500
Mar 15, 202415.5616.1215.4016.0816.084,007,200
Mar 14, 202415.8716.1515.4115.6515.653,952,300
Mar 13, 202415.8816.0515.7015.9615.964,646,200
Mar 12, 202415.8615.8815.3515.7315.735,400,200
Mar 11, 202414.8815.8714.6815.8615.867,678,300
Mar 08, 202414.8014.8614.4714.7614.762,378,500
Mar 07, 202414.8615.1914.6614.7114.714,077,700
Mar 06, 202414.8915.0314.6514.9114.914,657,100
Mar 05, 202415.0015.0314.5314.6614.664,090,900
Mar 04, 202415.4415.4414.7315.1615.165,428,400
Mar 01, 202415.5015.9115.1415.4515.456,417,278
Feb 29, 202414.5915.5014.4515.4715.477,878,230
Feb 28, 202415.8716.2514.4914.7014.708,869,694
Feb 27, 202415.0615.8715.0615.8415.845,870,500
Feb 26, 202414.9815.6114.8015.2015.206,046,500
Feb 23, 202414.1615.5014.1015.0415.046,671,118
Feb 22, 202413.8014.2513.7714.1614.163,411,070
Feb 21, 202413.5714.3013.4513.9313.934,844,248
Feb 20, 202413.5813.8113.1013.7413.743,133,454
Feb 19, 202413.3513.9913.1413.5813.584,080,561
Feb 08, 202411.7713.1011.5913.0913.094,894,896
Feb 07, 202412.2712.7911.5911.7811.784,391,943
Feb 06, 202411.6512.8011.0812.4112.415,329,138
Feb 05, 202413.8414.0411.9512.0912.095,753,788
Feb 02, 202414.3215.1313.4214.0214.025,386,885
Feb 01, 202414.6114.8914.0414.2814.283,808,600
Jan 31, 202415.5716.0614.6414.7714.774,513,900
Jan 30, 202415.7216.4615.6715.8315.833,632,812
Jan 29, 202416.4916.7815.6315.9615.964,289,000
Jan 26, 202416.2116.8416.1916.5116.514,312,000
Jan 25, 202415.8016.3515.5116.3016.304,596,200
Jan 24, 202415.9616.0615.1515.8015.804,741,000
Jan 23, 202415.6616.0015.4615.7215.723,631,700
Jan 22, 202416.6616.7915.5815.6915.695,459,600
Jan 19, 202417.4617.6316.8016.8816.885,648,310
Jan 18, 202418.1118.1617.1217.6617.667,143,180
Jan 17, 202419.0819.1018.2818.3318.336,436,020
Jan 16, 202418.7819.6918.6819.2019.209,650,678
Jan 15, 202418.5819.0818.5019.0819.087,645,100
Jan 12, 202418.5619.2818.5418.6118.618,202,712
Jan 11, 202418.2918.7718.2318.7118.717,853,100
Jan 10, 202418.1718.7117.4018.5018.5011,015,190
Jan 09, 202417.8618.8817.7818.0818.0811,297,750
Jan 08, 202418.1418.4117.5817.5817.5814,460,858
Jan 05, 202419.0920.2218.5718.6018.6019,122,500
Jan 04, 202418.0618.1317.8917.9017.902,042,750
Jan 03, 202418.2318.2617.8518.0518.053,016,950
Jan 02, 202418.2018.4718.1718.2718.272,564,200
Dec 29, 202318.0018.2817.8518.2818.282,932,300
Dec 28, 202317.5118.1217.3917.9317.933,190,518
Dec 27, 202317.5117.7117.4117.6517.651,705,400
Dec 26, 202317.8717.9017.3517.4317.432,692,500
Dec 25, 202317.8918.1517.7217.9417.942,124,502
Dec 22, 202318.1318.3017.8117.8517.852,323,600
Dec 21, 202318.3018.3417.8518.2018.202,782,300
Dec 20, 202318.4818.6918.2718.3018.301,959,800
Dec 19, 202318.3818.5218.1918.4818.482,342,200
Dec 18, 202318.5518.7518.3318.4318.432,675,702
Dec 15, 202318.6218.7918.4218.5618.562,168,000
Dec 14, 202318.7518.8818.5318.6018.602,366,600
Dec 13, 202318.5918.8918.4318.5718.572,704,260
Dec 12, 202318.6518.7518.4718.6618.662,870,660
Dec 11, 202318.4518.8018.2618.6618.664,513,000
Dec 08, 202319.1019.2718.4418.4918.494,984,300
Dec 07, 202319.4519.5218.9819.0719.074,418,700
Dec 06, 202319.2819.8619.0819.4719.475,203,900
Dec 05, 202320.0820.0819.3219.3219.326,486,232
Dec 04, 202320.2520.2519.8820.0820.084,537,800
Dec 01, 202320.5120.5519.9520.1520.156,786,474
Nov 30, 202320.5921.0620.2620.5920.597,882,106
Nov 29, 202320.8321.0620.4020.6120.617,748,500
Nov 28, 202319.9720.8619.8820.7220.7210,062,800
Nov 27, 202319.5520.0519.5519.9919.996,687,760
Nov 24, 202320.1520.3619.3819.5919.598,668,868
Nov 23, 202320.2620.6219.9820.3120.318,887,598
Nov 22, 202320.9120.9820.0020.1020.1013,164,908
Nov 21, 202320.3722.4520.2821.1321.1319,547,983
Nov 20, 202320.0020.7219.8720.4020.4012,825,343
Nov 17, 202319.3420.1519.2320.0020.0010,275,700
Nov 16, 202319.5719.8619.3519.4019.407,725,900
Nov 15, 202319.0519.5718.8219.5619.5610,330,100
Nov 14, 202318.9119.1018.8218.8918.894,596,200
Nov 13, 202318.9019.2318.8019.0219.025,150,882
Nov 10, 202318.6518.9518.5518.8718.875,229,800
Nov 09, 202319.2019.2018.7018.7718.777,005,810
Nov 08, 202319.5419.5518.9819.2519.2510,306,000
Nov 07, 202319.1019.6518.9519.5719.5712,989,296
Nov 06, 202318.8719.2018.8119.1619.168,088,800
Nov 03, 202318.7719.0518.6218.8418.846,407,900
Nov 02, 202318.6619.0718.5118.6618.667,512,556
Nov 01, 202318.4618.8818.2018.6618.666,556,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...