Skip to main content
logo
FAW Jiefang Group Co.,Ltd (SHE:000800)
China flag China · Delayed Price · Currency is CNY
6.18
-0.18 (-2.83%)
Jun 15, 2026, 2:05 PM CST

FAW Jiefang Group Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20266.006.365.896.366.365.65%45,689,960
Jun 11, 20265.996.215.966.026.020.50%17,879,390
Jun 10, 20265.915.995.915.995.990.84%12,564,440
Jun 9, 20266.016.015.915.945.94-0.50%10,741,820
Jun 8, 20266.056.065.945.975.97-2.29%14,946,248
Jun 5, 20266.076.166.076.116.110.83%12,555,200
Jun 4, 20266.116.156.046.066.06-0.98%10,936,310
Jun 3, 20266.146.166.076.126.12-0.33%11,442,230
Jun 2, 20266.116.256.086.146.140.66%23,107,430
Jun 1, 20266.066.116.016.106.100.33%15,176,240
May 29, 20266.006.156.006.086.081.00%13,937,450
May 28, 20266.036.075.936.026.02-0.33%12,138,380
May 27, 20266.136.196.026.046.04-1.47%17,014,270
May 26, 20266.146.196.096.136.13-0.33%13,382,200
May 25, 20266.156.236.116.156.150.16%12,035,650
May 22, 20266.166.196.086.146.14-10,961,870
May 21, 20266.216.286.126.146.14-0.81%14,545,760
May 20, 20266.286.296.176.196.19-2.21%12,122,690
May 19, 20266.206.356.166.336.332.43%18,998,760
May 18, 20266.266.276.126.186.18-1.59%26,106,840
May 15, 20266.406.416.266.286.28-1.88%20,620,412
May 14, 20266.506.506.406.406.40-1.23%12,869,890
May 13, 20266.536.546.436.486.48-0.61%13,325,950
May 12, 20266.636.636.506.526.52-1.66%16,855,210
May 11, 20266.656.676.586.636.63-0.15%16,757,150
May 8, 20266.576.666.546.646.640.76%16,488,910
May 7, 20266.646.666.576.596.59-0.30%14,529,390
May 6, 20266.756.776.586.616.61-1.78%28,428,870
Apr 30, 20267.037.056.716.736.73-4.27%33,437,020
Apr 29, 20267.007.046.957.037.030.43%13,508,700
Apr 28, 20266.987.016.947.007.00-0.14%11,015,780
Apr 27, 20267.007.036.967.017.01-0.43%10,522,300
Apr 24, 20267.087.086.987.047.04-0.56%11,973,880
Apr 23, 20267.027.147.007.087.080.85%14,237,200
Apr 22, 20266.977.046.927.027.020.57%11,705,310
Apr 21, 20267.027.036.956.986.98-0.57%11,961,150
Apr 20, 20267.027.066.987.027.02-13,857,480
Apr 17, 20267.067.087.007.027.02-1.27%12,598,690
Apr 16, 20267.067.137.007.117.110.71%18,090,040
Apr 15, 20267.097.147.037.067.06-0.14%20,943,750
Apr 14, 20267.177.216.987.077.07-1.39%29,433,700
Apr 13, 20266.917.196.917.177.172.72%34,346,260
Apr 10, 20266.857.026.826.986.982.35%28,054,240
Apr 9, 20266.766.876.716.826.820.89%20,484,200
Apr 8, 20266.676.786.636.766.763.52%27,315,012
Apr 7, 20266.606.656.466.536.53-1.21%15,255,000
Apr 3, 20266.696.736.596.616.61-1.34%10,597,700
Apr 2, 20266.676.766.656.706.70-15,505,200
Apr 1, 20266.676.716.606.706.700.90%17,592,331
Mar 31, 20266.596.786.566.646.641.53%24,666,479