FAW Jiefang Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	6.30	6.33	6.17	6.23	6.23	-1.27%	13,575,100
Aug 26, 2026	6.24	6.34	6.22	6.31	6.31	1.12%	12,595,117
Aug 25, 2026	6.13	6.25	6.11	6.24	6.24	1.79%	13,369,359
Aug 24, 2026	6.14	6.18	6.05	6.13	6.13	-	15,278,374
Aug 21, 2026	6.18	6.19	6.10	6.13	6.13	-0.81%	8,345,056
Aug 20, 2026	6.12	6.25	6.10	6.18	6.18	1.15%	14,739,600
Aug 19, 2026	6.14	6.17	6.07	6.11	6.11	-0.65%	10,228,995
Aug 18, 2026	6.12	6.23	6.12	6.15	6.15	-	12,383,563
Aug 17, 2026	6.09	6.16	6.03	6.15	6.15	1.49%	11,846,861
Aug 14, 2026	6.08	6.10	6.03	6.06	6.06	-0.33%	9,476,300
Aug 13, 2026	6.16	6.17	6.08	6.08	6.08	-1.62%	11,944,500
Aug 12, 2026	6.15	6.20	6.11	6.18	6.18	0.49%	9,936,531
Aug 11, 2026	6.20	6.23	6.13	6.15	6.15	-1.13%	13,325,001
Aug 10, 2026	6.16	6.27	6.14	6.22	6.22	0.81%	16,223,821
Aug 7, 2026	6.23	6.25	6.15	6.17	6.17	-1.12%	14,363,719
Aug 6, 2026	6.35	6.37	6.20	6.24	6.24	-2.04%	17,048,500
Aug 5, 2026	6.42	6.46	6.36	6.37	6.37	-1.24%	14,066,176
Aug 4, 2026	6.54	6.55	6.42	6.45	6.45	-1.23%	15,680,773
Aug 3, 2026	6.50	6.54	6.46	6.53	6.53	0.46%	17,592,170
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%	18,782,037
Jul 29, 2026	6.23	6.41	6.23	6.37	6.37	2.08%	20,993,333
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	-	13,164,192
Jul 22, 2026	6.30	6.31	6.15	6.30	6.30	-0.32%	18,739,201
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%	19,975,401
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%	12,355,000
Jul 15, 2026	6.24	6.36	6.18	6.30	6.30	0.64%	18,323,216
Jul 14, 2026	6.16	6.30	6.13	6.26	6.26	3.13%	23,848,575
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%	13,911,810
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%	15,908,863
Jul 7, 2026	6.36	6.39	6.20	6.22	6.18	-2.05%	14,721,500
Jul 6, 2026	6.18	6.40	6.15	6.35	6.30	2.58%	22,413,532