FAW Jiefang Group Co.,Ltd (SHE:000800)
China · Delayed Price · Currency is CNY 7.28
+0.03 (0.41%)
Aug 22, 2025, 3:04 PM CST
FAW Jiefang Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.25 | 7.32 | 7.19 | 7.28 | 7.28 | 0.41% | 48,879,393 |
| Aug 21, 2025 | 7.33 | 7.37 | 7.22 | 7.25 | 7.25 | -3.85% | 102,960,259 |
| Aug 20, 2025 | 7.07 | 7.78 | 7.03 | 7.54 | 7.54 | 6.65% | 144,203,795 |
| Aug 19, 2025 | 7.06 | 7.09 | 7.03 | 7.07 | 7.07 | 0.14% | 12,191,396 |
| Aug 18, 2025 | 7.05 | 7.09 | 7.02 | 7.06 | 7.06 | 0.57% | 16,288,506 |
| Aug 15, 2025 | 6.96 | 7.04 | 6.95 | 7.02 | 7.02 | 0.57% | 21,122,809 |
| Aug 14, 2025 | 7.09 | 7.09 | 6.97 | 6.98 | 6.98 | -1.55% | 16,038,247 |
| Aug 13, 2025 | 7.09 | 7.11 | 7.06 | 7.09 | 7.09 | - | 12,213,252 |
| Aug 12, 2025 | 7.11 | 7.12 | 7.06 | 7.09 | 7.09 | -0.28% | 9,406,994 |
| Aug 11, 2025 | 7.05 | 7.11 | 7.05 | 7.11 | 7.11 | 0.99% | 16,008,261 |
| Aug 8, 2025 | 7.05 | 7.06 | 7.02 | 7.04 | 7.04 | -0.14% | 8,244,301 |
| Aug 7, 2025 | 7.07 | 7.08 | 7.01 | 7.05 | 7.05 | -0.28% | 8,392,901 |
| Aug 6, 2025 | 7.02 | 7.08 | 6.99 | 7.07 | 7.07 | 0.71% | 11,045,222 |
| Aug 5, 2025 | 6.99 | 7.04 | 6.98 | 7.02 | 7.02 | 0.57% | 12,074,370 |
| Aug 4, 2025 | 6.94 | 6.99 | 6.92 | 6.98 | 6.98 | 0.14% | 7,915,141 |
| Aug 1, 2025 | 6.97 | 7.03 | 6.94 | 6.97 | 6.97 | 0.14% | 13,462,352 |
| Jul 31, 2025 | 7.11 | 7.13 | 6.96 | 6.96 | 6.96 | -2.25% | 18,998,700 |
| Jul 30, 2025 | 7.13 | 7.18 | 7.09 | 7.12 | 7.12 | -0.14% | 11,780,402 |
| Jul 29, 2025 | 7.14 | 7.15 | 7.06 | 7.13 | 7.13 | - | 10,338,139 |
| Jul 28, 2025 | 7.17 | 7.20 | 7.11 | 7.13 | 7.13 | -0.56% | 11,337,401 |
| Jul 25, 2025 | 7.21 | 7.24 | 7.15 | 7.17 | 7.17 | -0.69% | 13,077,268 |
| Jul 24, 2025 | 7.15 | 7.23 | 7.13 | 7.22 | 7.22 | 1.12% | 15,239,990 |
| Jul 23, 2025 | 7.28 | 7.32 | 7.13 | 7.14 | 7.14 | -1.79% | 22,677,860 |
| Jul 22, 2025 | 7.17 | 7.27 | 7.12 | 7.27 | 7.27 | 1.11% | 24,312,860 |
| Jul 21, 2025 | 6.97 | 7.20 | 6.96 | 7.19 | 7.19 | 3.16% | 31,962,107 |
| Jul 18, 2025 | 6.96 | 6.97 | 6.93 | 6.97 | 6.97 | 0.29% | 9,595,313 |
| Jul 17, 2025 | 6.93 | 6.96 | 6.91 | 6.95 | 6.95 | 0.29% | 8,740,967 |
| Jul 16, 2025 | 6.85 | 6.94 | 6.85 | 6.93 | 6.93 | 1.17% | 11,902,116 |
| Jul 15, 2025 | 6.93 | 6.95 | 6.84 | 6.85 | 6.85 | -1.15% | 14,230,883 |
| Jul 14, 2025 | 6.97 | 6.97 | 6.92 | 6.93 | 6.93 | -1.14% | 16,510,540 |
| Jul 11, 2025 | 7.00 | 7.05 | 6.97 | 7.01 | 7.01 | 0.29% | 11,882,275 |
| Jul 10, 2025 | 6.94 | 7.00 | 6.94 | 6.99 | 6.99 | 0.58% | 10,192,876 |
| Jul 9, 2025 | 6.97 | 6.98 | 6.94 | 6.95 | 6.95 | -0.29% | 8,372,514 |
| Jul 8, 2025 | 6.94 | 6.97 | 6.92 | 6.97 | 6.97 | 0.58% | 8,956,262 |
| Jul 7, 2025 | 6.92 | 6.96 | 6.91 | 6.93 | 6.93 | -0.29% | 7,881,842 |
| Jul 4, 2025 | 6.94 | 6.98 | 6.92 | 6.95 | 6.95 | - | 10,758,796 |
| Jul 3, 2025 | 6.92 | 6.97 | 6.92 | 6.95 | 6.95 | 0.43% | 8,101,195 |
| Jul 2, 2025 | 6.97 | 6.97 | 6.90 | 6.92 | 6.92 | -0.29% | 8,852,544 |
| Jul 1, 2025 | 6.87 | 6.96 | 6.87 | 6.94 | 6.94 | 1.17% | 15,338,737 |
| Jun 30, 2025 | 6.84 | 6.87 | 6.83 | 6.86 | 6.86 | 0.29% | 8,747,200 |
| Jun 27, 2025 | 6.82 | 6.87 | 6.80 | 6.84 | 6.84 | 0.59% | 11,434,300 |
| Jun 26, 2025 | 6.85 | 6.86 | 6.79 | 6.80 | 6.80 | -0.87% | 12,658,359 |
| Jun 25, 2025 | 6.84 | 6.87 | 6.81 | 6.86 | 6.86 | 0.44% | 11,029,621 |
| Jun 24, 2025 | 6.78 | 6.85 | 6.76 | 6.83 | 6.83 | 1.04% | 13,206,491 |
| Jun 23, 2025 | 6.71 | 6.77 | 6.69 | 6.76 | 6.76 | -0.15% | 9,488,735 |
| Jun 20, 2025 | 6.82 | 6.85 | 6.76 | 6.77 | 6.77 | -0.88% | 10,582,500 |
| Jun 19, 2025 | 6.92 | 6.95 | 6.82 | 6.83 | 6.83 | -1.44% | 14,512,173 |
| Jun 18, 2025 | 6.99 | 6.99 | 6.93 | 6.93 | 6.93 | -0.86% | 7,509,600 |
| Jun 17, 2025 | 6.94 | 6.99 | 6.91 | 6.99 | 6.99 | 0.43% | 10,648,085 |
| Jun 16, 2025 | 6.95 | 6.98 | 6.90 | 6.96 | 6.91 | -0.57% | 11,652,805 |