Changchun FAWAY Group Automobile Components
XD富维股 SH600742 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
7.67
+0.12
(+1.59%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.60
High
7.71
Low
7.58
Prev close
7.55
Amplitude
1.72%
Volume
3.9M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.61
MA10
7.60
MA20
7.61
MA60
7.42
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.60 | 7.71 | 7.58 | 7.67 | 4M |
| 2 | 2026-09-29 | 7.62 | 7.65 | 7.54 | 7.55 | 5M |
| 3 | 2026-09-28 | 7.61 | 7.67 | 7.53 | 7.65 | 5M |
| 4 | 2026-09-24 | 7.54 | 7.67 | 7.51 | 7.64 | 5M |
| 5 | 2026-09-23 | 7.57 | 7.67 | 7.53 | 7.56 | 4M |
| 6 | 2026-09-22 | 7.62 | 7.72 | 7.56 | 7.57 | 5M |
| 7 | 2026-09-21 | 7.56 | 7.64 | 7.50 | 7.58 | 5M |
| 8 | 2026-09-18 | 7.60 | 7.74 | 7.57 | 7.58 | 5M |
| 9 | 2026-09-17 | 7.51 | 7.65 | 7.47 | 7.61 | 7M |
| 10 | 2026-09-16 | 7.37 | 7.85 | 7.32 | 7.54 | 12M |
| 11 | 2026-09-15 | 7.81 | 7.89 | 7.41 | 7.42 | 14M |
| 12 | 2026-09-14 | 7.47 | 8.03 | 7.41 | 7.79 | 17M |
52W
Data range
6.83
19.1%
11.23
High/low over the last 250 trading days, and where the price sits.
← Stocks