FAW Jiefang Group Co.,Ltd (SHE:000800)
China · Delayed Price · Currency is CNY 7.39
+0.08 (1.09%)
Nov 13, 2025, 3:04 PM CST
FAW Jiefang Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 7.30 | 7.41 | 7.26 | 7.38 | 7.38 | 0.96% | 16,600,464 |
| Nov 12, 2025 | 7.33 | 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% | 20,993,657 |
| Nov 10, 2025 | 7.31 | 7.34 | 7.26 | 7.31 | 7.31 | -0.14% | 18,718,001 |
| Nov 7, 2025 | 7.33 | 7.39 | 7.30 | 7.32 | 7.32 | -0.27% | 23,193,515 |
| Nov 6, 2025 | 7.27 | 7.37 | 7.26 | 7.34 | 7.34 | 1.10% | 48,042,148 |
| Nov 5, 2025 | 7.20 | 7.28 | 7.18 | 7.26 | 7.26 | 0.55% | 21,673,522 |
| Nov 4, 2025 | 7.24 | 7.29 | 7.20 | 7.22 | 7.22 | - | 24,848,713 |
| Nov 3, 2025 | 7.28 | 7.28 | 7.18 | 7.22 | 7.22 | 0.56% | 27,270,367 |
| Oct 31, 2025 | 7.14 | 7.28 | 7.09 | 7.18 | 7.18 | 1.27% | 64,867,639 |
| Oct 30, 2025 | 7.03 | 7.09 | 7.00 | 7.09 | 7.09 | 1.00% | 21,362,972 |
| Oct 29, 2025 | 7.01 | 7.04 | 6.98 | 7.02 | 7.02 | 0.14% | 11,079,351 |
| 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% | 9,532,456 |
| Oct 24, 2025 | 7.04 | 7.06 | 7.01 | 7.02 | 7.02 | -0.28% | 10,805,363 |
| Oct 23, 2025 | 7.02 | 7.04 | 6.98 | 7.04 | 7.04 | 0.14% | 10,146,674 |
| Oct 22, 2025 | 7.01 | 7.05 | 7.00 | 7.03 | 7.03 | - | 8,531,254 |
| 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% | 9,228,969 |
| Oct 17, 2025 | 7.10 | 7.10 | 6.97 | 6.97 | 6.97 | -1.69% | 17,402,848 |
| Oct 16, 2025 | 7.12 | 7.16 | 7.08 | 7.09 | 7.09 | -0.70% | 15,935,271 |
| Oct 15, 2025 | 7.04 | 7.15 | 7.02 | 7.14 | 7.14 | 1.71% | 21,495,137 |
| Oct 14, 2025 | 7.02 | 7.16 | 7.01 | 7.02 | 7.02 | 0.43% | 15,385,338 |
| Oct 13, 2025 | 7.00 | 7.00 | 6.94 | 6.99 | 6.99 | -1.55% | 15,586,482 |
| Oct 10, 2025 | 7.09 | 7.12 | 7.07 | 7.10 | 7.10 | 0.14% | 12,462,542 |
| Oct 9, 2025 | 7.01 | 7.10 | 6.96 | 7.09 | 7.09 | 1.14% | 16,118,541 |
| Sep 30, 2025 | 6.98 | 7.02 | 6.95 | 7.01 | 7.01 | 0.57% | 11,382,720 |
| Sep 29, 2025 | 6.97 | 6.99 | 6.90 | 6.97 | 6.97 | - | 10,185,588 |
| Sep 26, 2025 | 6.97 | 7.02 | 6.94 | 6.97 | 6.97 | - | 8,933,801 |
| Sep 25, 2025 | 7.02 | 7.03 | 6.93 | 6.97 | 6.97 | -0.71% | 12,532,089 |
| 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% | 16,432,059 |
| Sep 22, 2025 | 7.09 | 7.09 | 7.03 | 7.04 | 7.04 | -0.85% | 11,564,839 |
| Sep 19, 2025 | 7.09 | 7.11 | 7.03 | 7.10 | 7.10 | -0.14% | 19,002,969 |
| Sep 18, 2025 | 7.16 | 7.22 | 7.08 | 7.11 | 7.11 | -0.70% | 24,398,558 |
| Sep 17, 2025 | 7.15 | 7.19 | 7.13 | 7.16 | 7.16 | - | 14,679,400 |
| 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% | 21,003,938 |
| Sep 12, 2025 | 7.14 | 7.15 | 7.11 | 7.12 | 7.12 | -0.28% | 14,043,622 |
| Sep 11, 2025 | 7.11 | 7.15 | 7.08 | 7.14 | 7.14 | 0.14% | 13,836,261 |
| Sep 10, 2025 | 7.16 | 7.17 | 7.11 | 7.13 | 7.13 | -0.42% | 11,849,280 |
| Sep 9, 2025 | 7.11 | 7.17 | 7.09 | 7.16 | 7.16 | 0.56% | 19,382,717 |
| 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% | 15,410,827 |
| Sep 4, 2025 | 7.05 | 7.08 | 7.01 | 7.08 | 7.08 | 0.43% | 19,991,513 |
| Sep 3, 2025 | 7.19 | 7.21 | 7.03 | 7.05 | 7.05 | -1.67% | 22,040,030 |
| Sep 2, 2025 | 7.14 | 7.18 | 7.07 | 7.17 | 7.17 | 0.28% | 22,472,026 |
| Sep 1, 2025 | 7.17 | 7.19 | 7.11 | 7.15 | 7.15 | - | 19,183,619 |
| Aug 29, 2025 | 7.13 | 7.19 | 7.11 | 7.15 | 7.15 | 0.14% | 23,950,671 |
| Aug 28, 2025 | 7.12 | 7.16 | 7.01 | 7.14 | 7.14 | 0.14% | 34,940,142 |