FAW Jiefang Group Co.,Ltd (SHE:000800)
China · Delayed Price · Currency is CNY 6.20
+0.02 (0.32%)
Jul 9, 2026, 9:27 AM CST
FAW Jiefang Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 6.21 | 6.28 | 6.12 | 6.14 | 6.10 | -0.81% | 14,545,760 |
| May 20, 2026 | 6.28 | 6.29 | 6.17 | 6.19 | 6.15 | -2.21% | 12,122,690 |
| May 19, 2026 | 6.20 | 6.35 | 6.16 | 6.33 | 6.28 | 2.43% | 18,998,760 |
| May 18, 2026 | 6.26 | 6.27 | 6.12 | 6.18 | 6.14 | -1.59% | 26,106,840 |
| May 15, 2026 | 6.40 | 6.41 | 6.26 | 6.28 | 6.23 | -1.88% | 20,620,410 |
| May 14, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.35 | -1.23% | 12,869,890 |
| May 13, 2026 | 6.53 | 6.54 | 6.43 | 6.48 | 6.43 | -0.61% | 13,325,950 |
| May 12, 2026 | 6.63 | 6.63 | 6.50 | 6.52 | 6.47 | -1.66% | 16,855,210 |
| May 11, 2026 | 6.65 | 6.67 | 6.58 | 6.63 | 6.58 | -0.15% | 16,757,150 |
| May 8, 2026 | 6.57 | 6.66 | 6.54 | 6.64 | 6.59 | 0.76% | 16,488,910 |
| May 7, 2026 | 6.64 | 6.66 | 6.57 | 6.59 | 6.54 | -0.30% | 14,529,390 |
| May 6, 2026 | 6.75 | 6.77 | 6.58 | 6.61 | 6.56 | -1.78% | 28,428,870 |
| Apr 30, 2026 | 7.03 | 7.05 | 6.71 | 6.73 | 6.68 | -4.27% | 33,437,020 |
| Apr 29, 2026 | 7.00 | 7.04 | 6.95 | 7.03 | 6.98 | 0.43% | 13,508,700 |
| Apr 28, 2026 | 6.98 | 7.01 | 6.94 | 7.00 | 6.95 | -0.14% | 11,015,780 |
| Apr 27, 2026 | 7.00 | 7.03 | 6.96 | 7.01 | 6.96 | -0.43% | 10,522,300 |
| Apr 24, 2026 | 7.08 | 7.08 | 6.98 | 7.04 | 6.99 | -0.56% | 11,973,880 |