FAW Jiefang Group Co.,Ltd (SHE:000800)
China · Delayed Price · Currency is CNY 6.80
0.00 (0.00%)
Dec 24, 2025, 3:04 PM CST
FAW Jiefang Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 6.87 | 6.88 | 6.78 | 6.80 | 6.80 | -1.16% | 12,415,760 |
| Dec 22, 2025 | 6.75 | 6.89 | 6.75 | 6.88 | 6.88 | 2.08% | 20,514,400 |
| Dec 19, 2025 | 6.72 | 6.75 | 6.68 | 6.74 | 6.74 | 0.60% | 12,711,970 |
| Dec 18, 2025 | 6.64 | 6.72 | 6.61 | 6.70 | 6.70 | 0.45% | 16,137,905 |
| Dec 17, 2025 | 6.63 | 6.68 | 6.56 | 6.67 | 6.67 | 0.60% | 19,472,206 |
| Dec 16, 2025 | 6.74 | 6.76 | 6.61 | 6.63 | 6.63 | -1.49% | 28,063,245 |
| Dec 15, 2025 | 6.80 | 6.80 | 6.71 | 6.73 | 6.73 | -1.46% | 25,472,557 |
| Dec 12, 2025 | 6.93 | 6.93 | 6.77 | 6.83 | 6.83 | -1.44% | 50,618,121 |
| Dec 11, 2025 | 7.02 | 7.03 | 6.90 | 6.93 | 6.93 | -1.28% | 17,356,559 |
| Dec 10, 2025 | 6.98 | 7.03 | 6.95 | 7.02 | 7.02 | 0.43% | 12,030,660 |
| Dec 9, 2025 | 7.07 | 7.09 | 6.96 | 6.99 | 6.99 | -1.41% | 20,713,791 |
| Dec 8, 2025 | 7.18 | 7.24 | 7.08 | 7.09 | 7.09 | -1.25% | 20,703,628 |
| 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 |