FAW Jiefang Group Co.,Ltd (SHE:000800)
China
· Delayed Price · Currency is CNY 7.18
+0.11 (1.56%)
At close: Dec 5, 2025
FAW Jiefang Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.07 | 7.19 | 7.06 | 7.18 | 7.18 | 1.56% | 16,174,209 |
| Dec 4, 2025 | 7.10 | 7.16 | 7.06 | 7.07 | 7.07 | -0.98% | 13,042,129 |
| Dec 3, 2025 | 7.10 | 7.28 | 7.08 | 7.14 | 7.14 | 0.71% | 24,544,180 |
| Dec 2, 2025 | 7.12 | 7.12 | 7.06 | 7.09 | 7.09 | -0.70% | 12,301,610 |
| Dec 1, 2025 | 7.17 | 7.17 | 7.06 | 7.14 | 7.14 | -0.42% | 25,936,380 |
| Nov 28, 2025 | 7.10 | 7.19 | 7.07 | 7.17 | 7.17 | 1.70% | 16,283,230 |
| Nov 27, 2025 | 7.06 | 7.09 | 7.04 | 7.05 | 7.05 | -0.14% | 13,677,380 |
| Nov 26, 2025 | 7.13 | 7.17 | 7.05 | 7.06 | 7.06 | -1.12% | 19,359,300 |
| Nov 25, 2025 | 7.19 | 7.20 | 7.11 | 7.14 | 7.14 | -0.14% | 19,735,250 |
| Nov 24, 2025 | 7.15 | 7.21 | 7.10 | 7.15 | 7.15 | - | 15,569,110 |
| Nov 21, 2025 | 7.17 | 7.23 | 7.09 | 7.15 | 7.15 | -1.11% | 22,383,771 |
| Nov 20, 2025 | 7.28 | 7.31 | 7.21 | 7.23 | 7.23 | -0.55% | 20,812,480 |
| Nov 19, 2025 | 7.33 | 7.39 | 7.24 | 7.27 | 7.27 | -0.82% | 26,321,170 |
| Nov 18, 2025 | 7.45 | 7.64 | 7.30 | 7.33 | 7.33 | -1.21% | 43,808,820 |
| Nov 17, 2025 | 7.60 | 7.60 | 7.29 | 7.42 | 7.42 | -0.27% | 56,363,180 |
| Nov 14, 2025 | 7.36 | 7.64 | 7.33 | 7.44 | 7.44 | 0.68% | 41,522,350 |
| Nov 13, 2025 | 7.30 | 7.41 | 7.26 | 7.39 | 7.39 | 1.09% | 19,219,280 |
| Nov 12, 2025 | 7.37 | 7.43 | 7.31 | 7.31 | 7.31 | -0.54% | 19,752,700 |
| Nov 11, 2025 | 7.30 | 7.36 | 7.26 | 7.35 | 7.35 | 0.55% | 20,993,650 |
| Nov 10, 2025 | 7.31 | 7.34 | 7.26 | 7.31 | 7.31 | -0.14% | 18,718,000 |
| Nov 7, 2025 | 7.33 | 7.39 | 7.30 | 7.32 | 7.32 | -0.27% | 23,028,710 |
| Nov 6, 2025 | 7.27 | 7.37 | 7.26 | 7.34 | 7.34 | 1.10% | 47,783,840 |
| Nov 5, 2025 | 7.20 | 7.28 | 7.18 | 7.26 | 7.26 | 0.55% | 21,527,020 |
| Nov 4, 2025 | 7.24 | 7.29 | 7.20 | 7.22 | 7.22 | - | 24,848,710 |
| Nov 3, 2025 | 7.28 | 7.28 | 7.18 | 7.22 | 7.22 | 0.56% | 27,072,060 |
| Oct 31, 2025 | 7.14 | 7.28 | 7.09 | 7.18 | 7.18 | 1.27% | 64,867,630 |
| Oct 30, 2025 | 7.03 | 7.09 | 7.00 | 7.09 | 7.09 | 1.00% | 21,149,770 |
| Oct 29, 2025 | 7.01 | 7.04 | 6.98 | 7.02 | 7.02 | 0.14% | 11,079,350 |
| Oct 28, 2025 | 7.03 | 7.04 | 7.00 | 7.01 | 7.01 | -0.28% | 9,134,583 |
| Oct 27, 2025 | 7.03 | 7.05 | 7.01 | 7.03 | 7.03 | 0.14% | 9,482,256 |
| Oct 24, 2025 | 7.04 | 7.06 | 7.01 | 7.02 | 7.02 | -0.28% | 10,381,640 |
| Oct 23, 2025 | 7.02 | 7.04 | 6.98 | 7.04 | 7.04 | 0.14% | 10,146,670 |
| Oct 22, 2025 | 7.01 | 7.05 | 7.00 | 7.03 | 7.03 | - | 8,408,554 |
| Oct 21, 2025 | 7.00 | 7.04 | 6.99 | 7.03 | 7.03 | 0.57% | 8,451,952 |
| Oct 20, 2025 | 7.01 | 7.02 | 6.96 | 6.99 | 6.99 | 0.29% | 9,151,169 |
| Oct 17, 2025 | 7.10 | 7.10 | 6.97 | 6.97 | 6.97 | -1.69% | 17,211,040 |
| Oct 16, 2025 | 7.12 | 7.16 | 7.08 | 7.09 | 7.09 | -0.70% | 15,830,170 |
| Oct 15, 2025 | 7.04 | 7.15 | 7.02 | 7.14 | 7.14 | 1.71% | 21,028,630 |
| Oct 14, 2025 | 7.02 | 7.16 | 7.01 | 7.02 | 7.02 | 0.43% | 15,385,330 |
| Oct 13, 2025 | 7.00 | 7.00 | 6.94 | 6.99 | 6.99 | -1.55% | 15,412,980 |
| Oct 10, 2025 | 7.09 | 7.12 | 7.07 | 7.10 | 7.10 | 0.14% | 12,280,740 |
| Oct 9, 2025 | 7.01 | 7.10 | 6.96 | 7.09 | 7.09 | 1.14% | 16,118,540 |
| Sep 30, 2025 | 6.98 | 7.02 | 6.95 | 7.01 | 7.01 | 0.57% | 11,186,520 |
| Sep 29, 2025 | 6.97 | 6.99 | 6.90 | 6.97 | 6.97 | - | 10,014,280 |
| Sep 26, 2025 | 6.97 | 7.02 | 6.94 | 6.97 | 6.97 | - | 8,855,601 |
| Sep 25, 2025 | 7.02 | 7.03 | 6.93 | 6.97 | 6.97 | -0.71% | 12,437,380 |
| Sep 24, 2025 | 6.97 | 7.04 | 6.97 | 7.02 | 7.02 | 0.29% | 9,939,974 |
| Sep 23, 2025 | 7.03 | 7.04 | 6.92 | 7.00 | 7.00 | -0.57% | 16,267,250 |
| Sep 22, 2025 | 7.09 | 7.09 | 7.03 | 7.04 | 7.04 | -0.85% | 11,063,610 |
| Sep 19, 2025 | 7.09 | 7.11 | 7.03 | 7.10 | 7.10 | -0.14% | 19,002,960 |
| Sep 18, 2025 | 7.16 | 7.22 | 7.08 | 7.11 | 7.11 | -0.70% | 24,398,550 |
| Sep 17, 2025 | 7.15 | 7.19 | 7.13 | 7.16 | 7.16 | - | 14,539,700 |
| Sep 16, 2025 | 7.18 | 7.18 | 7.11 | 7.16 | 7.16 | -0.28% | 15,066,400 |
| Sep 15, 2025 | 7.13 | 7.19 | 7.12 | 7.18 | 7.18 | 0.84% | 20,681,530 |
| Sep 12, 2025 | 7.14 | 7.15 | 7.11 | 7.12 | 7.12 | -0.28% | 13,840,920 |
| Sep 11, 2025 | 7.11 | 7.15 | 7.08 | 7.14 | 7.14 | 0.14% | 13,633,260 |
| Sep 10, 2025 | 7.16 | 7.17 | 7.11 | 7.13 | 7.13 | -0.42% | 11,701,980 |
| Sep 9, 2025 | 7.11 | 7.17 | 7.09 | 7.16 | 7.16 | 0.56% | 19,382,710 |
| Sep 8, 2025 | 7.11 | 7.12 | 7.07 | 7.12 | 7.12 | 0.42% | 15,157,360 |
| Sep 5, 2025 | 7.07 | 7.10 | 7.03 | 7.09 | 7.09 | 0.14% | 15,410,820 |
| Sep 4, 2025 | 7.05 | 7.08 | 7.01 | 7.08 | 7.08 | 0.43% | 19,809,310 |
| Sep 3, 2025 | 7.19 | 7.21 | 7.03 | 7.05 | 7.05 | -1.67% | 21,847,230 |
| Sep 2, 2025 | 7.14 | 7.18 | 7.07 | 7.17 | 7.17 | 0.28% | 21,879,220 |
| Sep 1, 2025 | 7.17 | 7.19 | 7.11 | 7.15 | 7.15 | - | 18,764,110 |
| Aug 29, 2025 | 7.13 | 7.19 | 7.11 | 7.15 | 7.15 | 0.14% | 23,675,470 |
| Aug 28, 2025 | 7.12 | 7.16 | 7.01 | 7.14 | 7.14 | 0.14% | 34,441,340 |
| Aug 27, 2025 | 7.29 | 7.32 | 7.13 | 7.13 | 7.13 | -2.19% | 52,646,710 |
| Aug 26, 2025 | 7.28 | 7.30 | 7.24 | 7.29 | 7.29 | -0.14% | 26,480,680 |
| Aug 25, 2025 | 7.32 | 7.33 | 7.25 | 7.30 | 7.30 | 0.27% | 46,424,130 |
| Aug 22, 2025 | 7.25 | 7.32 | 7.19 | 7.28 | 7.28 | 0.41% | 48,879,390 |
| Aug 21, 2025 | 7.33 | 7.37 | 7.22 | 7.25 | 7.25 | -3.85% | 102,194,800 |
| Aug 20, 2025 | 7.07 | 7.78 | 7.03 | 7.54 | 7.54 | 6.65% | 142,979,200 |
| Aug 19, 2025 | 7.06 | 7.09 | 7.03 | 7.07 | 7.07 | 0.14% | 12,191,390 |
| Aug 18, 2025 | 7.05 | 7.09 | 7.02 | 7.06 | 7.06 | 0.57% | 16,279,800 |
| Aug 15, 2025 | 6.96 | 7.04 | 6.95 | 7.02 | 7.02 | 0.57% | 21,122,800 |
| Aug 14, 2025 | 7.09 | 7.09 | 6.97 | 6.98 | 6.98 | -1.55% | 16,038,240 |
| Aug 13, 2025 | 7.09 | 7.11 | 7.06 | 7.09 | 7.09 | - | 12,213,250 |
| Aug 12, 2025 | 7.11 | 7.12 | 7.06 | 7.09 | 7.09 | -0.28% | 9,406,994 |
| Aug 11, 2025 | 7.05 | 7.11 | 7.05 | 7.11 | 7.11 | 0.99% | 16,008,260 |
| Aug 8, 2025 | 7.05 | 7.06 | 7.02 | 7.04 | 7.04 | -0.14% | 8,244,301 |
| Aug 7, 2025 | 7.07 | 7.08 | 7.01 | 7.05 | 7.05 | -0.28% | 8,392,901 |
| Aug 6, 2025 | 7.02 | 7.08 | 6.99 | 7.07 | 7.07 | 0.71% | 11,045,220 |
| Aug 5, 2025 | 6.99 | 7.04 | 6.98 | 7.02 | 7.02 | 0.57% | 12,074,370 |
| Aug 4, 2025 | 6.94 | 6.99 | 6.92 | 6.98 | 6.98 | 0.14% | 7,915,141 |
| Aug 1, 2025 | 6.97 | 7.03 | 6.94 | 6.97 | 6.97 | 0.14% | 13,462,350 |
| Jul 31, 2025 | 7.11 | 7.13 | 6.96 | 6.96 | 6.96 | -2.25% | 18,998,700 |
| Jul 30, 2025 | 7.13 | 7.18 | 7.09 | 7.12 | 7.12 | -0.14% | 11,780,400 |
| Jul 29, 2025 | 7.14 | 7.15 | 7.06 | 7.13 | 7.13 | - | 10,338,130 |
| Jul 28, 2025 | 7.17 | 7.20 | 7.11 | 7.13 | 7.13 | -0.56% | 11,337,400 |
| Jul 25, 2025 | 7.21 | 7.24 | 7.15 | 7.17 | 7.17 | -0.69% | 13,077,260 |
| Jul 24, 2025 | 7.15 | 7.23 | 7.13 | 7.22 | 7.22 | 1.12% | 15,239,990 |
| Jul 23, 2025 | 7.28 | 7.32 | 7.13 | 7.14 | 7.14 | -1.79% | 22,677,860 |
| Jul 22, 2025 | 7.17 | 7.27 | 7.12 | 7.27 | 7.27 | 1.11% | 24,312,860 |
| Jul 21, 2025 | 6.97 | 7.20 | 6.96 | 7.19 | 7.19 | 3.16% | 31,962,100 |
| Jul 18, 2025 | 6.96 | 6.97 | 6.93 | 6.97 | 6.97 | 0.29% | 9,595,313 |
| Jul 17, 2025 | 6.93 | 6.96 | 6.91 | 6.95 | 6.95 | 0.29% | 8,740,967 |
| Jul 16, 2025 | 6.85 | 6.94 | 6.85 | 6.93 | 6.93 | 1.17% | 11,902,110 |
| Jul 15, 2025 | 6.93 | 6.95 | 6.84 | 6.85 | 6.85 | -1.15% | 14,230,880 |
| Jul 14, 2025 | 6.97 | 6.97 | 6.92 | 6.93 | 6.93 | -1.14% | 16,510,540 |
| Jul 11, 2025 | 7.00 | 7.05 | 6.97 | 7.01 | 7.01 | 0.29% | 11,882,270 |