Shenzhen - Delayed Quote CNY

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

Compare
32.04
-5.56
(-14.79%)
As of 12:43:22 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202529.3434.5431.8132.0432.0430,268,817
Feb 28, 202529.3432.9828.3431.3331.3346,115,809
Feb 27, 202525.7330.8825.7329.7929.7944,122,481
Feb 26, 202525.6026.1825.3725.7325.7312,512,025
Feb 25, 202524.4325.6524.4225.3525.3513,240,677
Feb 24, 202524.9025.0024.3424.8124.8111,015,568
Feb 21, 202523.4425.2523.2124.8624.8618,819,153
Feb 20, 202523.5623.6622.9923.3023.306,888,200
Feb 19, 202523.1023.6322.9223.5523.557,530,388
Feb 18, 202523.5124.3023.2023.5623.569,976,400
Feb 17, 202523.6924.0423.3523.7523.758,898,876
Feb 14, 202524.2925.1023.9124.1724.1711,960,488
Feb 13, 202523.5125.1723.5024.4124.4116,073,419
Feb 12, 202523.1523.8222.8423.5023.506,798,855
Feb 11, 202523.3223.5323.0523.1623.164,409,000
Feb 10, 202523.6223.6322.9623.4223.426,742,521
Feb 7, 202523.5723.8323.3023.7223.727,884,959
Feb 6, 202522.9523.6922.7823.6223.625,909,100
Feb 5, 202522.7023.0922.3122.9122.914,482,342
Jan 27, 202523.2723.7822.6122.6122.614,150,455
Jan 24, 202522.0323.6622.0223.2923.2910,032,396
Jan 23, 202523.1023.3022.0022.2822.288,925,487
Jan 22, 202523.9524.1022.7522.7522.759,253,996
Jan 21, 202523.9924.2622.7024.1924.1911,697,458
Jan 20, 202524.2624.6423.3623.7023.708,444,300
Jan 17, 202524.4724.7823.4324.0024.009,112,800
Jan 16, 202525.2625.3224.6224.9724.978,078,200
Jan 15, 202526.0026.2324.8724.9924.999,907,754
Jan 14, 202524.5026.1924.5026.1526.1511,319,973
Jan 13, 202525.2526.0724.3024.5824.589,683,477
Jan 10, 202525.7626.4224.8124.8824.8810,167,200
Jan 9, 202525.7325.8725.1525.5125.519,350,800
Jan 8, 202525.0826.1224.9025.9025.9014,346,400
Jan 7, 202523.1325.6423.1325.3525.3512,908,211
Jan 6, 202522.7823.6222.0522.8022.809,007,300
Jan 3, 202525.1225.9922.9023.2423.2415,368,253
Jan 2, 202524.4526.4423.9525.3425.3413,413,200
Dec 31, 202425.4126.2024.7024.9124.919,468,300
Dec 30, 202423.9826.9423.8825.5825.5813,539,040
Dec 27, 202425.1125.1224.0124.1124.117,190,258
Dec 26, 202424.5625.4224.3624.8924.8910,344,300
Dec 25, 202423.9325.4523.8824.7924.7910,920,926
Dec 24, 202424.0824.8423.4024.1524.157,447,100
Dec 23, 202423.7524.9923.7524.3824.3812,251,500
Dec 20, 202423.2423.7623.2323.5923.594,446,900
Dec 19, 202422.5123.4022.5023.2323.235,003,100
Dec 18, 202423.7923.9722.9223.0423.046,499,500
Dec 17, 202424.0024.5823.3523.6023.607,908,505
Dec 16, 202423.6824.7023.1124.1924.199,383,242
Dec 13, 202424.3524.6423.6223.6823.687,307,374
Dec 12, 202424.4424.7724.0824.5524.556,717,213
Dec 11, 202424.2424.9623.9024.4924.498,965,197
Dec 10, 202425.5625.6024.3824.4424.449,229,800
Dec 9, 202424.9225.1524.2524.6724.677,371,700
Dec 6, 202425.0925.2224.5724.9724.977,371,300
Dec 5, 202424.6025.3824.5525.0725.078,521,874
Dec 4, 202425.3125.6724.5024.6524.6514,745,021
Dec 3, 202426.2926.9925.9126.0826.0815,451,678
Dec 2, 202425.8826.2725.7025.9925.9915,283,621
Nov 29, 202425.1927.3625.0426.3926.3921,564,904
Nov 28, 202424.2227.7823.6826.1426.1423,837,982
Nov 27, 202423.4724.4823.1524.4124.4113,421,954
Nov 26, 202426.0626.1023.5823.6023.6020,251,688
Nov 25, 202425.0027.8824.8026.3126.3124,812,667
Nov 22, 202425.8827.0024.9925.3025.3026,126,725
Nov 21, 202427.9327.9325.6325.8925.8933,155,086
Nov 20, 202422.8328.1922.8328.1928.1932,324,254
Nov 19, 202425.6225.6222.8823.4923.4931,665,784
Nov 18, 202421.3521.3521.3521.3521.35-
Nov 15, 202421.3521.3521.3521.3521.35-
Nov 14, 202421.3521.3521.3521.3521.35-
Nov 13, 202421.3521.3521.3521.3521.35-
Nov 12, 202421.3521.3521.3521.3521.35-
Nov 11, 202421.3521.3521.3521.3521.35-
Nov 8, 202421.3521.3521.3521.3521.35-
Nov 7, 202421.3521.3521.3521.3521.35-
Nov 6, 202421.2022.5021.0821.3521.3512,338,200
Nov 5, 202420.4521.1220.2320.9720.978,111,295
Nov 4, 202420.0020.5419.9420.4220.426,014,462
Nov 1, 202421.4521.5020.0520.1820.189,979,213
Oct 31, 202421.4221.6721.0921.4521.458,892,600
Oct 30, 202421.4021.6820.9621.4621.467,934,751
Oct 29, 202422.8022.9021.5821.6321.6311,659,200
Oct 28, 202423.0823.4922.6022.8322.8311,514,868
Oct 25, 202422.8523.9522.8523.0823.0814,428,823
Oct 24, 202423.0823.0822.0022.4122.4111,531,100
Oct 23, 202421.5523.4421.5523.1023.1019,709,384
Oct 22, 202421.9722.6821.3121.8021.8012,594,879
Oct 21, 202420.6022.8620.3122.1922.1917,983,429
Oct 18, 202419.3620.6219.3620.1620.1610,113,005
Oct 17, 202419.5319.9919.3219.4019.406,218,426
Oct 16, 202419.4019.8819.2019.4319.438,058,085
Oct 15, 202419.8820.8319.5819.9219.9210,995,363
Oct 14, 202419.6020.2119.2520.1920.198,170,018
Oct 11, 202420.3520.5219.2019.5719.5711,508,886
Oct 10, 202421.0021.6820.1620.7420.7411,465,328
Oct 9, 202423.0023.0020.6820.6920.6918,381,731
Oct 8, 202424.0024.5321.5124.5024.5027,476,976
Sep 30, 202418.5721.3818.2120.6920.6923,234,715
Sep 27, 202417.3918.4017.1918.1618.1616,388,901
Sep 26, 202416.8617.1216.5117.1017.1012,470,201
Sep 25, 202416.6617.5916.5016.8516.8516,152,932
Sep 24, 202416.0116.5115.7516.4816.4812,959,015
Sep 23, 202415.8016.1615.6315.9315.938,785,800
Sep 20, 202416.0016.2115.5315.7215.728,271,430
Sep 19, 202415.9816.1215.6615.9415.948,325,886
Sep 18, 202415.8615.9715.4515.8215.827,408,543
Sep 13, 202416.8516.9415.9115.9515.9512,386,162
Sep 12, 202417.7017.9616.7216.7816.7818,586,954
Sep 11, 202416.9918.6616.9917.8917.8922,164,474
Sep 10, 202417.8818.1417.0117.3017.3013,776,850
Sep 9, 202418.3518.4717.3817.9217.9222,698,360
Sep 6, 202419.3520.4318.7518.8118.8129,857,429
Sep 5, 202420.2321.9519.5019.8819.8839,886,198
Sep 4, 202416.3619.9716.3619.9719.9722,116,939
Sep 3, 202416.1016.9515.9816.6416.6411,911,906
Sep 2, 202416.1016.5415.9415.9815.987,619,462
Aug 30, 202416.4016.5516.1416.2616.2610,935,703
Aug 29, 202414.9817.3014.8616.4016.4014,154,977
Aug 28, 202414.7314.9814.4014.7614.764,160,440
Aug 27, 202415.2815.3014.7114.7714.776,372,000
Aug 26, 202415.1615.9815.1615.4015.407,425,029
Aug 23, 202415.7715.8515.0215.0815.089,178,625
Aug 22, 202416.2016.8916.0016.0016.0012,472,295
Aug 21, 202415.3916.8315.2816.5816.5815,459,551
Aug 20, 202415.5016.2415.3615.6115.616,519,633
Aug 19, 202415.7616.4015.6515.7415.747,053,400
Aug 16, 202416.0916.3015.3215.9415.949,964,362
Aug 15, 202416.9717.0015.7615.8015.8012,885,106
Aug 14, 202415.4815.9415.2615.3915.397,422,706
Aug 13, 202414.9815.9014.5515.6015.608,374,355
Aug 12, 202414.7215.0614.3415.0015.005,404,187
Aug 9, 202415.3015.9614.6614.7114.716,425,638
Aug 8, 202415.2315.2714.7915.0515.056,583,050
Aug 7, 202415.9615.9715.2015.5715.578,433,138
Aug 6, 202415.3416.2015.0316.0916.0913,148,559
Aug 5, 202414.6316.1814.4415.6315.6315,064,688
Aug 2, 202414.8817.5714.8815.4015.4017,634,197
Aug 1, 202414.2514.7014.2314.6414.646,499,200
Jul 31, 202414.0814.4213.9314.3314.335,554,647
Jul 30, 202414.5014.5014.0514.0714.075,266,185
Jul 29, 202413.9314.6313.8214.5414.546,852,502
Jul 26, 202414.0614.2013.8214.1014.105,359,117
Jul 25, 202413.8014.4513.7214.1214.129,064,246
Jul 24, 202412.9414.9612.5714.0714.0710,487,400
Jul 23, 202413.1513.4212.9613.0013.002,441,863
Jul 22, 202413.0913.2312.9513.1213.121,669,992
Jul 19, 202413.1213.2812.9313.1013.102,117,300
Jul 18, 202413.3313.3312.8813.1413.142,535,078
Jul 17, 202414.1014.1113.3613.4013.402,655,800
Jul 16, 202414.1014.3113.9014.1014.102,288,331
Jul 15, 202414.2214.3413.9214.0414.042,673,101
Jul 12, 202414.2314.3814.0614.2214.223,802,486
Jul 11, 202413.9014.2613.9014.1214.123,288,600
Jul 10, 202413.4013.9013.3813.6913.693,114,800
Jul 9, 202412.6613.4612.6613.4313.432,472,300
Jul 8, 202413.3113.3912.9312.9812.982,032,900
Jul 5, 202413.2713.4912.9013.3913.392,340,100
Jul 4, 202413.8414.0013.2613.2813.283,511,100
Jul 3, 202413.8514.5313.6013.8713.875,221,600
Jul 2, 202413.7813.9013.6413.7613.762,046,400
Jul 1, 202413.5513.7313.2813.7013.702,760,700
Jun 28, 202413.4913.8013.3613.6113.612,553,800
Jun 27, 202413.7713.8113.4113.4313.432,108,400
Jun 26, 202413.0113.7012.8813.6713.672,477,700
Jun 25, 202412.9013.2512.8813.0713.072,579,200
Jun 24, 202413.5213.6412.7712.8712.873,022,600
Jun 21, 202413.5013.7713.2313.5013.501,504,000
Jun 20, 202413.8513.9913.5213.5613.562,097,200
Jun 19, 202414.1014.2013.9013.9613.961,894,200
Jun 18, 202413.5114.1413.3914.0714.073,667,600
Jun 17, 202413.5713.7613.4413.4913.492,564,800
Jun 14, 202413.5913.6513.2713.6213.621,812,500
Jun 13, 202413.5613.7913.4713.5513.552,257,600
Jun 12, 202413.5013.7413.4013.6713.672,453,100
Jun 11, 202413.4813.6013.0813.5513.552,443,400
Jun 7, 202413.2913.5413.0013.4813.483,723,600
Jun 6, 202413.9114.3612.9313.1813.186,163,700
Jun 5, 202413.5513.8313.3513.5613.564,239,500
Jun 4, 202414.2714.3813.5713.7713.775,007,800
Jun 3, 202414.8814.9514.1714.4114.415,206,900
May 31, 202414.8215.5514.7914.8814.885,938,000
May 30, 202415.0615.8814.8214.9214.928,181,126
May 29, 202414.3614.9114.3014.8114.813,662,600
May 28, 202414.2914.5614.1314.3614.362,369,000
May 27, 202414.4314.5014.0514.3914.393,276,700
May 24, 202414.5814.7714.2214.2814.284,187,400
May 23, 202414.8715.2814.4114.5714.578,460,295
May 22, 202415.7716.1015.6815.9415.943,029,900
May 21, 202415.8015.8915.6315.7315.731,716,900
May 20, 202415.8216.0615.7815.8815.882,833,900
May 17, 202415.4615.8315.3115.8315.832,771,200
May 16, 202415.2415.6315.2415.4315.432,649,300
May 15, 202415.4715.5515.1815.2415.242,356,500
May 14, 202415.3615.7815.3315.5115.512,307,200
May 13, 202415.9615.9615.2015.2615.264,237,800
May 10, 202416.4616.5215.8515.9715.974,599,788
May 9, 202416.0717.0816.0716.5716.576,702,888
May 8, 202416.1816.3415.9616.0916.092,731,000
May 7, 202416.2816.3516.0516.2716.273,800,000
May 6, 202416.6516.6516.2316.3616.363,425,500
Apr 30, 202416.3316.6115.9516.1816.184,254,900
Apr 29, 202415.7816.3215.7516.2816.285,319,659
Apr 26, 202415.9015.9015.4715.5815.585,788,699
Apr 25, 202415.1715.8215.0215.6515.655,053,000
Apr 24, 202414.6015.2914.6015.1815.184,779,200
Apr 23, 202414.2314.7014.0314.5814.583,798,799
Apr 22, 202414.2014.7914.1914.3514.354,439,198
Apr 19, 202414.0814.6013.9714.1414.144,511,700
Apr 18, 202414.6814.9014.3014.4314.435,172,000
Apr 17, 202413.7214.7113.7214.6614.666,923,399
Apr 16, 202414.2114.4613.1313.4213.428,682,390
Apr 15, 202416.0016.3614.2014.5314.539,728,417
Apr 12, 202417.3017.5415.9916.2316.2310,315,188
Apr 11, 202417.7417.9416.9017.3717.3710,075,156
Apr 10, 202418.8018.8717.5017.9817.9814,494,382
Apr 9, 202417.8019.6817.6619.4619.4620,311,704
Apr 8, 202416.7219.6816.5118.3318.3320,006,535
Apr 3, 202417.1217.8616.8916.9016.9010,438,552
Apr 2, 202417.0917.9617.0117.6017.6014,446,278
Apr 1, 202416.3016.9316.3016.8216.826,331,825
Mar 29, 202416.2816.6016.1916.3716.373,465,526
Mar 28, 202415.6016.4815.5416.3016.305,899,326
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 8, 202414.8014.8614.4714.7614.762,378,500
Mar 7, 202414.8615.1914.6614.7114.714,077,700
Mar 6, 202414.8915.0314.6514.9114.914,657,100
Mar 5, 202415.0015.0314.5314.6614.664,090,900
Mar 4, 202415.4415.4414.7315.1615.165,428,400