FAW Jiefang Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	6.62	6.65	6.46	6.47	6.47	-2.41%	20,047,700
Mar 19, 2026	6.72	6.76	6.60	6.63	6.63	-2.21%	18,723,370
Mar 18, 2026	6.86	6.88	6.73	6.78	6.78	-1.17%	13,153,640
Mar 17, 2026	6.90	6.97	6.85	6.86	6.86	-0.29%	12,205,280
Mar 16, 2026	6.88	6.94	6.82	6.88	6.88	-0.43%	12,581,020
Mar 13, 2026	6.92	7.00	6.89	6.91	6.91	-0.43%	12,854,100
Mar 12, 2026	6.91	6.98	6.90	6.94	6.94	0.14%	14,722,620
Mar 11, 2026	6.78	6.93	6.75	6.93	6.93	2.36%	19,235,170
Mar 10, 2026	6.75	6.78	6.70	6.77	6.77	1.04%	12,208,584
Mar 9, 2026	6.66	6.72	6.63	6.70	6.70	-0.30%	18,064,140
Mar 6, 2026	6.71	6.74	6.65	6.72	6.72	0.15%	22,892,502
Mar 5, 2026	6.76	6.79	6.70	6.71	6.71	0.90%	16,817,901
Mar 4, 2026	6.77	6.78	6.65	6.65	6.65	-2.49%	24,708,130
Mar 3, 2026	6.89	6.96	6.81	6.82	6.82	-0.87%	18,887,580
Mar 2, 2026	6.87	6.94	6.82	6.88	6.88	-0.72%	17,188,390
Feb 27, 2026	6.92	6.95	6.90	6.93	6.93	-	10,158,757
Feb 26, 2026	6.99	7.00	6.92	6.93	6.93	-0.86%	11,221,010
Feb 25, 2026	7.02	7.07	6.97	6.99	6.99	-0.29%	14,646,990
Feb 24, 2026	6.95	7.04	6.92	7.01	7.01	1.74%	17,771,890
Feb 13, 2026	6.93	6.97	6.88	6.89	6.89	-0.86%	10,148,501
Feb 12, 2026	7.00	7.01	6.94	6.95	6.95	-0.57%	8,566,191
Feb 11, 2026	6.97	7.00	6.96	6.99	6.99	0.29%	8,862,004
Feb 10, 2026	7.01	7.01	6.96	6.97	6.97	-0.43%	8,974,388
Feb 9, 2026	6.99	7.04	6.96	7.00	7.00	0.57%	12,823,210
Feb 6, 2026	6.94	7.00	6.90	6.96	6.96	-0.29%	13,643,800
Feb 5, 2026	6.97	7.02	6.94	6.98	6.98	-	15,221,829
Feb 4, 2026	6.83	7.01	6.81	6.98	6.98	2.50%	25,652,730
Feb 3, 2026	6.78	6.83	6.76	6.81	6.81	0.74%	12,069,640
Feb 2, 2026	6.91	6.93	6.75	6.76	6.76	-2.31%	16,489,230
Jan 30, 2026	6.97	6.99	6.86	6.92	6.92	-1.14%	15,952,480
Jan 29, 2026	6.97	7.00	6.93	7.00	7.00	0.29%	14,158,883
Jan 28, 2026	6.98	7.02	6.96	6.98	6.98	-0.14%	13,384,765
Jan 27, 2026	7.00	7.02	6.91	6.99	6.99	-0.14%	16,139,610
Jan 26, 2026	7.00	7.02	6.95	7.00	7.00	-	15,746,030
Jan 23, 2026	6.98	7.02	6.95	7.00	7.00	0.29%	15,252,105
Jan 22, 2026	6.92	6.99	6.90	6.98	6.98	1.16%	14,736,750
Jan 21, 2026	6.87	6.97	6.85	6.90	6.90	0.29%	13,920,280
Jan 20, 2026	6.85	6.90	6.84	6.88	6.88	0.29%	15,455,380
Jan 19, 2026	6.81	6.86	6.78	6.86	6.86	1.03%	16,033,980
Jan 16, 2026	6.84	6.85	6.78	6.79	6.79	-0.59%	14,336,660
Jan 15, 2026	6.78	6.85	6.77	6.83	6.83	0.44%	13,502,300
Jan 14, 2026	6.84	6.89	6.78	6.80	6.80	-1.02%	22,844,800
Jan 13, 2026	6.87	6.90	6.84	6.87	6.87	-0.58%	20,659,230
Jan 12, 2026	6.83	6.95	6.82	6.91	6.91	1.17%	23,626,480
Jan 9, 2026	6.81	6.88	6.80	6.83	6.83	0.29%	18,031,980
Jan 8, 2026	6.81	6.82	6.78	6.81	6.81	-	13,055,330
Jan 7, 2026	6.86	6.87	6.79	6.81	6.81	-0.73%	13,827,910
Jan 6, 2026	6.79	6.87	6.78	6.86	6.86	0.88%	16,345,350
Jan 5, 2026	6.78	6.81	6.77	6.80	6.80	0.29%	15,952,650
Dec 31, 2025	6.79	6.81	6.73	6.78	6.78	-	9,095,017