FAW Jiefang Group Co.,Ltd (SHE:000800)
China · Delayed Price · Currency is CNY 5.24
-0.12 (-2.24%)
Nov 13, 2026, 3:04 PM CST
FAW Jiefang Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.63 | 5.63 | 5.21 | 5.24 | 5.24 | -2.24% | 18,852,814 |
| Nov 12, 2026 | 5.45 | 5.46 | 5.35 | 5.36 | 5.36 | -2.01% | 16,042,134 |
| Nov 11, 2026 | 5.49 | 5.50 | 5.43 | 5.47 | 5.47 | -0.73% | 13,437,565 |
| Nov 10, 2026 | 5.58 | 5.59 | 5.50 | 5.51 | 5.51 | -0.90% | 12,572,857 |
| Nov 9, 2026 | 5.63 | 5.65 | 5.54 | 5.56 | 5.56 | -0.89% | 12,486,646 |
| Nov 6, 2026 | 5.55 | 5.62 | 5.51 | 5.61 | 5.61 | -0.71% | 10,445,732 |
| Nov 5, 2026 | 5.68 | 5.69 | 5.62 | 5.65 | 5.65 | -0.88% | 17,456,177 |
| Nov 4, 2026 | 5.64 | 5.73 | 5.62 | 5.70 | 5.70 | 1.06% | 17,645,678 |
| Nov 3, 2026 | 5.58 | 5.66 | 5.56 | 5.64 | 5.64 | 0.71% | 15,644,627 |
| Nov 2, 2026 | 5.51 | 5.61 | 5.51 | 5.60 | 5.60 | 1.27% | 15,367,169 |
| Oct 30, 2026 | 5.60 | 5.65 | 5.43 | 5.53 | 5.53 | -2.81% | 13,190,444 |
| Oct 29, 2026 | 5.75 | 5.77 | 5.66 | 5.69 | 5.69 | -1.04% | 10,679,646 |
| Oct 28, 2026 | 5.73 | 5.80 | 5.73 | 5.75 | 5.75 | 0.17% | 8,959,700 |
| Oct 27, 2026 | 5.82 | 5.84 | 5.72 | 5.74 | 5.74 | -0.86% | 10,067,700 |
| Oct 26, 2026 | 5.73 | 5.80 | 5.70 | 5.79 | 5.79 | 1.05% | 9,862,738 |
| Oct 23, 2026 | 5.62 | 5.73 | 5.58 | 5.73 | 5.73 | 1.42% | 11,279,661 |
| Oct 22, 2026 | 5.72 | 5.73 | 5.65 | 5.65 | 5.65 | -1.22% | 9,297,674 |
| Oct 21, 2026 | 5.80 | 5.81 | 5.71 | 5.72 | 5.72 | -1.21% | 7,518,593 |
| Oct 20, 2026 | 5.80 | 5.84 | 5.75 | 5.79 | 5.79 | -0.52% | 7,062,729 |
| Oct 19, 2026 | 5.76 | 5.85 | 5.75 | 5.82 | 5.82 | 0.34% | 8,247,306 |
| Oct 16, 2026 | 5.72 | 5.82 | 5.72 | 5.80 | 5.80 | 1.75% | 11,083,532 |
| Oct 15, 2026 | 5.74 | 5.75 | 5.68 | 5.70 | 5.70 | -1.55% | 11,537,276 |
| Oct 14, 2026 | 5.80 | 5.84 | 5.76 | 5.79 | 5.79 | -0.69% | 9,726,299 |
| Oct 13, 2026 | 5.84 | 5.87 | 5.81 | 5.83 | 5.83 | -0.51% | 9,485,785 |
| Oct 12, 2026 | 5.82 | 5.87 | 5.80 | 5.86 | 5.86 | 0.51% | 11,404,790 |
| Oct 9, 2026 | 5.79 | 5.86 | 5.78 | 5.83 | 5.83 | 0.52% | 11,050,180 |
| Oct 8, 2026 | 5.87 | 5.90 | 5.78 | 5.80 | 5.80 | -1.36% | 12,023,040 |
| Sep 30, 2026 | 5.83 | 5.90 | 5.78 | 5.88 | 5.88 | 0.68% | 11,365,818 |
| Sep 29, 2026 | 5.85 | 5.90 | 5.83 | 5.84 | 5.84 | - | 8,872,956 |
| Sep 28, 2026 | 5.85 | 5.92 | 5.81 | 5.84 | 5.84 | -0.34% | 10,272,710 |
| Sep 24, 2026 | 5.92 | 5.98 | 5.85 | 5.86 | 5.86 | -1.18% | 11,251,322 |
| Sep 23, 2026 | 5.92 | 6.00 | 5.91 | 5.93 | 5.93 | - | 8,937,900 |
| Sep 22, 2026 | 5.93 | 5.96 | 5.92 | 5.93 | 5.93 | - | 7,469,879 |
| Sep 21, 2026 | 5.91 | 5.95 | 5.90 | 5.93 | 5.93 | 0.34% | 9,083,401 |
| Sep 18, 2026 | 5.97 | 5.97 | 5.91 | 5.91 | 5.91 | -1.01% | 9,483,100 |
| Sep 17, 2026 | 5.91 | 5.99 | 5.90 | 5.97 | 5.97 | 0.51% | 10,107,984 |
| Sep 16, 2026 | 5.95 | 5.97 | 5.85 | 5.94 | 5.94 | -0.83% | 12,623,960 |
| Sep 15, 2026 | 6.09 | 6.14 | 5.96 | 5.99 | 5.99 | -3.70% | 32,522,200 |
| Sep 14, 2026 | 6.10 | 6.25 | 6.08 | 6.22 | 6.22 | 3.49% | 34,538,267 |
| Sep 11, 2026 | 6.04 | 6.05 | 5.97 | 6.01 | 6.01 | -0.99% | 9,955,332 |
| Sep 10, 2026 | 6.07 | 6.09 | 6.02 | 6.07 | 6.07 | -0.16% | 8,101,265 |
| Sep 9, 2026 | 6.05 | 6.09 | 6.03 | 6.08 | 6.08 | 0.50% | 9,654,299 |
| Sep 8, 2026 | 6.03 | 6.07 | 5.99 | 6.05 | 6.05 | 0.50% | 11,461,410 |
| Sep 7, 2026 | 6.07 | 6.09 | 6.01 | 6.02 | 6.02 | -0.99% | 15,085,860 |
| Sep 4, 2026 | 6.06 | 6.12 | 6.06 | 6.08 | 6.08 | 0.16% | 12,916,778 |
| Sep 3, 2026 | 6.10 | 6.12 | 6.05 | 6.07 | 6.07 | -0.65% | 12,118,213 |
| Sep 2, 2026 | 6.15 | 6.17 | 6.07 | 6.11 | 6.11 | -1.13% | 11,659,400 |
| Sep 1, 2026 | 6.08 | 6.20 | 6.07 | 6.18 | 6.18 | 1.15% | 20,344,307 |
| Aug 31, 2026 | 6.20 | 6.22 | 6.09 | 6.11 | 6.11 | -1.77% | 17,902,600 |
| Aug 28, 2026 | 6.24 | 6.24 | 6.13 | 6.22 | 6.22 | -0.16% | 12,949,726 |