FAW Jiefang Group Co.,Ltd (SHE:000800)
China · Delayed Price · Currency is CNY 6.15
+0.01 (0.16%)
May 25, 2026, 3:04 PM CST
FAW Jiefang Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.16 | 6.19 | 6.08 | 6.14 | 6.14 | - | 10,961,870 |
| May 21, 2026 | 6.21 | 6.28 | 6.12 | 6.14 | 6.14 | -0.81% | 14,545,760 |
| May 20, 2026 | 6.28 | 6.29 | 6.17 | 6.19 | 6.19 | -2.21% | 12,122,690 |
| May 19, 2026 | 6.20 | 6.35 | 6.16 | 6.33 | 6.33 | 2.43% | 18,998,760 |
| May 18, 2026 | 6.26 | 6.27 | 6.12 | 6.18 | 6.18 | -1.59% | 26,106,840 |
| May 15, 2026 | 6.40 | 6.41 | 6.26 | 6.28 | 6.28 | -1.88% | 20,620,412 |
| May 14, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.23% | 12,869,890 |
| May 13, 2026 | 6.53 | 6.54 | 6.43 | 6.48 | 6.48 | -0.61% | 13,325,950 |
| May 12, 2026 | 6.63 | 6.63 | 6.50 | 6.52 | 6.52 | -1.66% | 16,855,210 |
| May 11, 2026 | 6.65 | 6.67 | 6.58 | 6.63 | 6.63 | -0.15% | 16,757,150 |
| May 8, 2026 | 6.57 | 6.66 | 6.54 | 6.64 | 6.64 | 0.76% | 16,488,910 |
| May 7, 2026 | 6.64 | 6.66 | 6.57 | 6.59 | 6.59 | -0.30% | 14,529,390 |
| May 6, 2026 | 6.75 | 6.77 | 6.58 | 6.61 | 6.61 | -1.78% | 28,428,870 |
| Apr 30, 2026 | 7.03 | 7.05 | 6.71 | 6.73 | 6.73 | -4.27% | 33,437,020 |
| Apr 29, 2026 | 7.00 | 7.04 | 6.95 | 7.03 | 7.03 | 0.43% | 13,508,700 |
| Apr 28, 2026 | 6.98 | 7.01 | 6.94 | 7.00 | 7.00 | -0.14% | 11,015,780 |
| Apr 27, 2026 | 7.00 | 7.03 | 6.96 | 7.01 | 7.01 | -0.43% | 10,522,300 |
| Apr 24, 2026 | 7.08 | 7.08 | 6.98 | 7.04 | 7.04 | -0.56% | 11,973,880 |
| Apr 23, 2026 | 7.02 | 7.14 | 7.00 | 7.08 | 7.08 | 0.85% | 14,237,200 |
| Apr 22, 2026 | 6.97 | 7.04 | 6.92 | 7.02 | 7.02 | 0.57% | 11,705,310 |
| Apr 21, 2026 | 7.02 | 7.03 | 6.95 | 6.98 | 6.98 | -0.57% | 11,961,150 |
| Apr 20, 2026 | 7.02 | 7.06 | 6.98 | 7.02 | 7.02 | - | 13,857,480 |
| Apr 17, 2026 | 7.06 | 7.08 | 7.00 | 7.02 | 7.02 | -1.27% | 12,598,690 |
| Apr 16, 2026 | 7.06 | 7.13 | 7.00 | 7.11 | 7.11 | 0.71% | 18,090,040 |
| Apr 15, 2026 | 7.09 | 7.14 | 7.03 | 7.06 | 7.06 | -0.14% | 20,943,750 |
| 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 |