Skip to main content
FAW Jiefang Group Co.,Ltd (SHE:000800)
China flag China · Delayed Price · Currency is CNY
7.03
+0.03 (0.43%)
Apr 29, 2026, 3:04 PM CST

FAW Jiefang Group Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.087.086.947.00--47,200
Apr 28, 20266.987.016.947.007.00-0.14%11,015,780
Apr 27, 20267.007.036.967.017.01-0.43%10,522,300
Apr 24, 20267.087.086.987.047.04-0.56%11,973,880
Apr 23, 20267.027.147.007.087.080.85%14,237,200
Apr 22, 20266.977.046.927.027.020.57%11,705,310
Apr 21, 20267.027.036.956.986.98-0.57%11,961,150
Apr 20, 20267.027.066.987.027.02-13,857,480
Apr 17, 20267.067.087.007.027.02-1.27%12,598,690
Apr 16, 20267.067.137.007.117.110.71%18,090,040
Apr 15, 20267.097.147.037.067.06-0.14%20,943,750
Apr 14, 20267.177.216.987.077.07-1.39%29,433,700
Apr 13, 20266.917.196.917.177.172.72%34,346,260
Apr 10, 20266.857.026.826.986.982.35%28,054,240
Apr 9, 20266.766.876.716.826.820.89%20,484,200
Apr 8, 20266.676.786.636.766.763.52%27,315,012
Apr 7, 20266.606.656.466.536.53-1.21%15,255,000
Apr 3, 20266.696.736.596.616.61-1.34%10,597,700
Apr 2, 20266.676.766.656.706.70-15,505,200
Apr 1, 20266.676.716.606.706.700.90%17,592,331
Mar 31, 20266.596.786.566.646.641.53%24,666,479
Mar 30, 20266.516.656.466.546.54-0.15%21,534,030
Mar 27, 20266.456.566.446.556.550.46%14,607,712
Mar 26, 20266.486.646.456.526.520.62%15,821,390
Mar 25, 20266.376.506.316.486.481.73%14,901,500
Mar 24, 20266.256.386.206.376.373.41%16,068,210
Mar 23, 20266.406.406.146.166.16-4.79%26,886,840
Mar 20, 20266.626.656.466.476.47-2.41%20,047,700
Mar 19, 20266.726.766.606.636.63-2.21%18,723,370
Mar 18, 20266.866.886.736.786.78-1.17%13,153,640
Mar 17, 20266.906.976.856.866.86-0.29%12,205,280
Mar 16, 20266.886.946.826.886.88-0.43%12,581,020
Mar 13, 20266.927.006.896.916.91-0.43%12,854,100
Mar 12, 20266.916.986.906.946.940.14%14,722,620
Mar 11, 20266.786.936.756.936.932.36%19,235,170
Mar 10, 20266.756.786.706.776.771.04%12,208,584
Mar 9, 20266.666.726.636.706.70-0.30%18,064,140
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