FAW Jiefang Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	6.85	7.21	6.85	7.07	-	-	268,400
Apr 14, 2026	7.17	7.21	6.98	7.07	7.07	-1.39%	29,433,700
Apr 13, 2026	6.91	7.19	6.91	7.17	7.17	2.72%	34,346,260
Apr 10, 2026	6.85	7.02	6.82	6.98	6.98	2.35%	28,054,240
Apr 9, 2026	6.76	6.87	6.71	6.82	6.82	0.89%	20,484,200
Apr 8, 2026	6.67	6.78	6.63	6.76	6.76	3.52%	27,315,012
Apr 7, 2026	6.60	6.65	6.46	6.53	6.53	-1.21%	15,255,000
Apr 3, 2026	6.69	6.73	6.59	6.61	6.61	-1.34%	10,597,700
Apr 2, 2026	6.67	6.76	6.65	6.70	6.70	-	15,505,200
Apr 1, 2026	6.67	6.71	6.60	6.70	6.70	0.90%	17,592,331
Mar 31, 2026	6.59	6.78	6.56	6.64	6.64	1.53%	24,666,479
Mar 30, 2026	6.51	6.65	6.46	6.54	6.54	-0.15%	21,534,030
Mar 27, 2026	6.45	6.56	6.44	6.55	6.55	0.46%	14,607,712
Mar 26, 2026	6.48	6.64	6.45	6.52	6.52	0.62%	15,821,390
Mar 25, 2026	6.37	6.50	6.31	6.48	6.48	1.73%	14,901,500
Mar 24, 2026	6.25	6.38	6.20	6.37	6.37	3.41%	16,068,210
Mar 23, 2026	6.40	6.40	6.14	6.16	6.16	-4.79%	26,886,840
Mar 20, 2026	6.62	6.65	6.46	6.47	6.47	-2.41%	20,047,700
Mar 19, 2026	6.72	6.76	6.60	6.63	6.63	-2.21%	18,723,370
Mar 18, 2026	6.86	6.88	6.73	6.78	6.78	-1.17%	13,153,640
Mar 17, 2026	6.90	6.97	6.85	6.86	6.86	-0.29%	12,205,280
Mar 16, 2026	6.88	6.94	6.82	6.88	6.88	-0.43%	12,581,020
Mar 13, 2026	6.92	7.00	6.89	6.91	6.91	-0.43%	12,854,100
Mar 12, 2026	6.91	6.98	6.90	6.94	6.94	0.14%	14,722,620
Mar 11, 2026	6.78	6.93	6.75	6.93	6.93	2.36%	19,235,170
Mar 10, 2026	6.75	6.78	6.70	6.77	6.77	1.04%	12,208,584
Mar 9, 2026	6.66	6.72	6.63	6.70	6.70	-0.30%	18,064,140
Mar 6, 2026	6.71	6.74	6.65	6.72	6.72	0.15%	22,892,502
Mar 5, 2026	6.76	6.79	6.70	6.71	6.71	0.90%	16,817,901
Mar 4, 2026	6.77	6.78	6.65	6.65	6.65	-2.49%	24,708,130
Mar 3, 2026	6.89	6.96	6.81	6.82	6.82	-0.87%	18,887,580
Mar 2, 2026	6.87	6.94	6.82	6.88	6.88	-0.72%	17,188,390
Feb 27, 2026	6.92	6.95	6.90	6.93	6.93	-	10,158,757
Feb 26, 2026	6.99	7.00	6.92	6.93	6.93	-0.86%	11,221,010
Feb 25, 2026	7.02	7.07	6.97	6.99	6.99	-0.29%	14,646,990
Feb 24, 2026	6.95	7.04	6.92	7.01	7.01	1.74%	17,771,890
Feb 13, 2026	6.93	6.97	6.88	6.89	6.89	-0.86%	10,148,501
Feb 12, 2026	7.00	7.01	6.94	6.95	6.95	-0.57%	8,566,191
Feb 11, 2026	6.97	7.00	6.96	6.99	6.99	0.29%	8,862,004
Feb 10, 2026	7.01	7.01	6.96	6.97	6.97	-0.43%	8,974,388
Feb 9, 2026	6.99	7.04	6.96	7.00	7.00	0.57%	12,823,210
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