FAW Jiefang Group Co.,Ltd (SHE:000800)
China · Delayed Price · Currency is CNY 6.50
+0.02 (0.31%)
Jul 31, 2026, 3:04 PM CST
FAW Jiefang Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.47 | 6.50 | 6.40 | 6.50 | 6.50 | 0.31% | 18,741,600 |
| Jul 30, 2026 | 6.35 | 6.49 | 6.35 | 6.48 | 6.48 | 1.73% | 18,782,030 |
| Jul 29, 2026 | 6.23 | 6.41 | 6.23 | 6.37 | 6.37 | 2.08% | 20,993,330 |
| Jul 28, 2026 | 6.23 | 6.26 | 6.16 | 6.24 | 6.24 | -0.48% | 14,646,200 |
| Jul 27, 2026 | 6.24 | 6.31 | 6.22 | 6.27 | 6.27 | 0.16% | 12,442,400 |
| Jul 24, 2026 | 6.31 | 6.32 | 6.24 | 6.26 | 6.26 | -0.63% | 10,892,550 |
| Jul 23, 2026 | 6.27 | 6.34 | 6.23 | 6.30 | 6.30 | - | 13,164,190 |
| Jul 22, 2026 | 6.30 | 6.31 | 6.15 | 6.30 | 6.30 | -0.32% | 18,739,200 |
| Jul 21, 2026 | 6.27 | 6.47 | 6.26 | 6.32 | 6.32 | 0.32% | 25,578,700 |
| Jul 20, 2026 | 6.23 | 6.33 | 6.19 | 6.30 | 6.30 | 1.45% | 19,975,400 |
| Jul 17, 2026 | 6.29 | 6.37 | 6.19 | 6.21 | 6.21 | -1.27% | 15,387,100 |
| Jul 16, 2026 | 6.33 | 6.34 | 6.23 | 6.29 | 6.29 | -0.16% | 12,355,700 |
| Jul 15, 2026 | 6.24 | 6.36 | 6.18 | 6.30 | 6.30 | 0.64% | 18,325,916 |
| Jul 14, 2026 | 6.16 | 6.30 | 6.13 | 6.26 | 6.26 | 3.13% | 23,852,475 |
| Jul 13, 2026 | 6.10 | 6.13 | 6.03 | 6.07 | 6.07 | -1.14% | 12,719,800 |
| Jul 10, 2026 | 6.12 | 6.17 | 6.03 | 6.14 | 6.14 | 0.66% | 13,912,310 |
| Jul 9, 2026 | 6.18 | 6.20 | 6.08 | 6.10 | 6.10 | -1.61% | 12,279,095 |
| Jul 8, 2026 | 6.20 | 6.29 | 6.14 | 6.20 | 6.20 | 0.40% | 15,908,860 |
| Jul 7, 2026 | 6.36 | 6.39 | 6.20 | 6.22 | 6.18 | -2.05% | 14,721,600 |
| Jul 6, 2026 | 6.18 | 6.40 | 6.15 | 6.35 | 6.30 | 2.58% | 22,413,532 |
| Jul 3, 2026 | 6.13 | 6.23 | 6.10 | 6.19 | 6.15 | 1.48% | 14,722,125 |
| Jul 2, 2026 | 6.00 | 6.18 | 5.96 | 6.10 | 6.06 | 1.67% | 17,453,083 |
| Jul 1, 2026 | 5.94 | 6.08 | 5.86 | 6.00 | 5.96 | 0.84% | 17,595,124 |
| Jun 30, 2026 | 5.95 | 5.98 | 5.88 | 5.95 | 5.91 | -0.17% | 9,139,868 |
| Jun 29, 2026 | 5.84 | 5.99 | 5.62 | 5.96 | 5.92 | 1.88% | 16,685,891 |
| Jun 26, 2026 | 6.00 | 6.03 | 5.85 | 5.85 | 5.81 | -3.15% | 15,666,900 |
| Jun 25, 2026 | 6.04 | 6.14 | 6.00 | 6.04 | 6.00 | -0.17% | 12,840,599 |
| Jun 24, 2026 | 6.23 | 6.23 | 6.03 | 6.05 | 6.01 | -1.79% | 12,833,756 |
| Jun 23, 2026 | 6.13 | 6.30 | 6.11 | 6.16 | 6.12 | 0.33% | 16,327,844 |
| Jun 22, 2026 | 6.06 | 6.17 | 5.93 | 6.14 | 6.10 | 0.82% | 19,143,649 |
| Jun 18, 2026 | 6.20 | 6.23 | 6.03 | 6.09 | 6.05 | -2.72% | 15,975,200 |
| Jun 17, 2026 | 6.04 | 6.28 | 5.97 | 6.26 | 6.21 | 3.47% | 28,142,980 |
| Jun 16, 2026 | 6.15 | 6.16 | 6.01 | 6.05 | 6.01 | -2.42% | 25,781,220 |
| Jun 15, 2026 | 6.24 | 6.41 | 6.16 | 6.20 | 6.16 | -2.52% | 35,023,460 |
| Jun 12, 2026 | 6.00 | 6.36 | 5.89 | 6.36 | 6.31 | 5.65% | 45,689,960 |
| Jun 11, 2026 | 5.99 | 6.21 | 5.96 | 6.02 | 5.98 | 0.50% | 17,879,390 |
| Jun 10, 2026 | 5.91 | 5.99 | 5.91 | 5.99 | 5.95 | 0.84% | 12,564,440 |
| Jun 9, 2026 | 6.01 | 6.01 | 5.91 | 5.94 | 5.90 | -0.50% | 10,741,820 |
| Jun 8, 2026 | 6.05 | 6.06 | 5.94 | 5.97 | 5.93 | -2.29% | 14,946,248 |
| Jun 5, 2026 | 6.07 | 6.16 | 6.07 | 6.11 | 6.07 | 0.83% | 12,555,200 |
| Jun 4, 2026 | 6.11 | 6.15 | 6.04 | 6.06 | 6.02 | -0.98% | 10,936,310 |
| Jun 3, 2026 | 6.14 | 6.16 | 6.07 | 6.12 | 6.08 | -0.33% | 11,442,230 |
| Jun 2, 2026 | 6.11 | 6.25 | 6.08 | 6.14 | 6.10 | 0.66% | 23,107,430 |
| Jun 1, 2026 | 6.06 | 6.11 | 6.01 | 6.10 | 6.06 | 0.33% | 15,176,240 |
| May 29, 2026 | 6.00 | 6.15 | 6.00 | 6.08 | 6.04 | 1.00% | 13,937,450 |
| May 28, 2026 | 6.03 | 6.07 | 5.93 | 6.02 | 5.98 | -0.33% | 12,138,380 |
| May 27, 2026 | 6.13 | 6.19 | 6.02 | 6.04 | 6.00 | -1.47% | 17,014,270 |
| May 26, 2026 | 6.14 | 6.19 | 6.09 | 6.13 | 6.09 | -0.33% | 13,382,200 |
| May 25, 2026 | 6.15 | 6.23 | 6.11 | 6.15 | 6.11 | 0.16% | 12,035,650 |
| May 22, 2026 | 6.16 | 6.19 | 6.08 | 6.14 | 6.10 | - | 10,961,870 |