FAW Jiefang Group Co.,Ltd (SHE:000800)
China · Delayed Price · Currency is CNY 6.96
-0.02 (-0.29%)
At close: Feb 6, 2026
FAW Jiefang Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 6.78 | 6.81 | 6.74 | 6.78 | 6.78 | -0.44% | 10,393,900 |
| Dec 29, 2025 | 6.80 | 6.84 | 6.78 | 6.81 | 6.81 | 0.44% | 10,289,430 |
| Dec 26, 2025 | 6.78 | 6.82 | 6.76 | 6.78 | 6.78 | - | 10,744,897 |
| Dec 25, 2025 | 6.79 | 6.81 | 6.77 | 6.78 | 6.78 | -0.29% | 9,253,900 |
| Dec 24, 2025 | 6.80 | 6.82 | 6.77 | 6.80 | 6.80 | - | 9,685,752 |
| 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 |