Skip to main content
FAW Jiefang Group Co.,Ltd (SHE:000800)
China flag China · Delayed Price · Currency is CNY
6.70
-0.02 (-0.30%)
At close: Mar 9, 2026

FAW Jiefang Group Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.716.746.656.726.720.15%22,892,502
Mar 5, 20266.766.796.706.716.710.90%16,817,901
Mar 4, 20266.776.786.656.656.65-2.49%24,708,130
Mar 3, 20266.896.966.816.826.82-0.87%18,887,580
Mar 2, 20266.876.946.826.886.88-0.72%17,188,390
Feb 27, 20266.926.956.906.936.93-10,158,757
Feb 26, 20266.997.006.926.936.93-0.86%11,221,010
Feb 25, 20267.027.076.976.996.99-0.29%14,646,990
Feb 24, 20266.957.046.927.017.011.74%17,771,890
Feb 13, 20266.936.976.886.896.89-0.86%10,148,501
Feb 12, 20267.007.016.946.956.95-0.57%8,566,191
Feb 11, 20266.977.006.966.996.990.29%8,862,004
Feb 10, 20267.017.016.966.976.97-0.43%8,974,388
Feb 9, 20266.997.046.967.007.000.57%12,823,210
Feb 6, 20266.947.006.906.966.96-0.29%13,643,800
Feb 5, 20266.977.026.946.986.98-15,221,829
Feb 4, 20266.837.016.816.986.982.50%25,652,730
Feb 3, 20266.786.836.766.816.810.74%12,069,640
Feb 2, 20266.916.936.756.766.76-2.31%16,489,230
Jan 30, 20266.976.996.866.926.92-1.14%15,952,480
Jan 29, 20266.977.006.937.007.000.29%14,158,883
Jan 28, 20266.987.026.966.986.98-0.14%13,384,765
Jan 27, 20267.007.026.916.996.99-0.14%16,139,610
Jan 26, 20267.007.026.957.007.00-15,746,030
Jan 23, 20266.987.026.957.007.000.29%15,252,105
Jan 22, 20266.926.996.906.986.981.16%14,736,750
Jan 21, 20266.876.976.856.906.900.29%13,920,280
Jan 20, 20266.856.906.846.886.880.29%15,455,380
Jan 19, 20266.816.866.786.866.861.03%16,033,980
Jan 16, 20266.846.856.786.796.79-0.59%14,336,660
Jan 15, 20266.786.856.776.836.830.44%13,502,300
Jan 14, 20266.846.896.786.806.80-1.02%22,844,800
Jan 13, 20266.876.906.846.876.87-0.58%20,659,230
Jan 12, 20266.836.956.826.916.911.17%23,626,480
Jan 9, 20266.816.886.806.836.830.29%18,031,980
Jan 8, 20266.816.826.786.816.81-13,055,330
Jan 7, 20266.866.876.796.816.81-0.73%13,827,910
Jan 6, 20266.796.876.786.866.860.88%16,345,350
Jan 5, 20266.786.816.776.806.800.29%15,952,650
Dec 31, 20256.796.816.736.786.78-9,095,017
Dec 30, 20256.786.816.746.786.78-0.44%10,393,900
Dec 29, 20256.806.846.786.816.810.44%10,289,430
Dec 26, 20256.786.826.766.786.78-10,744,897
Dec 25, 20256.796.816.776.786.78-0.29%9,253,900
Dec 24, 20256.806.826.776.806.80-9,685,752
Dec 23, 20256.876.886.786.806.80-1.16%12,415,760
Dec 22, 20256.756.896.756.886.882.08%20,514,400
Dec 19, 20256.726.756.686.746.740.60%12,711,970
Dec 18, 20256.646.726.616.706.700.45%16,137,905
Dec 17, 20256.636.686.566.676.670.60%19,472,206
Dec 16, 20256.746.766.616.636.63-1.49%28,063,245
Dec 15, 20256.806.806.716.736.73-1.46%25,472,557
Dec 12, 20256.936.936.776.836.83-1.44%50,618,121
Dec 11, 20257.027.036.906.936.93-1.28%17,356,559
Dec 10, 20256.987.036.957.027.020.43%12,030,660
Dec 9, 20257.077.096.966.996.99-1.41%20,713,791
Dec 8, 20257.187.247.087.097.09-1.25%20,703,628
Dec 5, 20257.077.197.067.187.181.56%16,174,209
Dec 4, 20257.107.167.067.077.07-0.98%13,042,129
Dec 3, 20257.107.287.087.147.140.71%24,544,180
Dec 2, 20257.127.127.067.097.09-0.70%12,301,610
Dec 1, 20257.177.177.067.147.14-0.42%25,936,380
Nov 28, 20257.107.197.077.177.171.70%16,283,230
Nov 27, 20257.067.097.047.057.05-0.14%13,677,380
Nov 26, 20257.137.177.057.067.06-1.12%19,359,300
Nov 25, 20257.197.207.117.147.14-0.14%19,735,250
Nov 24, 20257.157.217.107.157.15-15,569,110
Nov 21, 20257.177.237.097.157.15-1.11%22,383,771
Nov 20, 20257.287.317.217.237.23-0.55%20,812,480
Nov 19, 20257.337.397.247.277.27-0.82%26,321,170
Nov 18, 20257.457.647.307.337.33-1.21%43,808,820
Nov 17, 20257.607.607.297.427.42-0.27%56,363,180
Nov 14, 20257.367.647.337.447.440.68%41,522,350
Nov 13, 20257.307.417.267.397.391.09%19,219,280
Nov 12, 20257.377.437.317.317.31-0.54%19,752,700
Nov 11, 20257.307.367.267.357.350.55%20,993,650
Nov 10, 20257.317.347.267.317.31-0.14%18,718,000
Nov 7, 20257.337.397.307.327.32-0.27%23,028,710
Nov 6, 20257.277.377.267.347.341.10%47,783,840
Nov 5, 20257.207.287.187.267.260.55%21,527,020
Nov 4, 20257.247.297.207.227.22-24,848,710
Nov 3, 20257.287.287.187.227.220.56%27,072,060
Oct 31, 20257.147.287.097.187.181.27%64,867,630
Oct 30, 20257.037.097.007.097.091.00%21,149,770
Oct 29, 20257.017.046.987.027.020.14%11,079,350
Oct 28, 20257.037.047.007.017.01-0.28%9,134,583
Oct 27, 20257.037.057.017.037.030.14%9,482,256
Oct 24, 20257.047.067.017.027.02-0.28%10,381,640
Oct 23, 20257.027.046.987.047.040.14%10,146,670
Oct 22, 20257.017.057.007.037.03-8,408,554
Oct 21, 20257.007.046.997.037.030.57%8,451,952
Oct 20, 20257.017.026.966.996.990.29%9,151,169
Oct 17, 20257.107.106.976.976.97-1.69%17,211,040
Oct 16, 20257.127.167.087.097.09-0.70%15,830,170
Oct 15, 20257.047.157.027.147.141.71%21,028,630
Oct 14, 20257.027.167.017.027.020.43%15,385,330
Oct 13, 20257.007.006.946.996.99-1.55%15,412,980
Oct 10, 20257.097.127.077.107.100.14%12,280,740
Oct 9, 20257.017.106.967.097.091.14%16,118,540
Sep 30, 20256.987.026.957.017.010.57%11,186,520