FAW Jiefang Group Co.,Ltd (SHE:000800)
China · Delayed Price · Currency is CNY 5.65
-0.07 (-1.22%)
Oct 22, 2026, 3:04 PM CST
FAW Jiefang Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.72 | 5.73 | 5.65 | 5.65 | 5.65 | -1.22% | 9,484,248 |
| Oct 21, 2026 | 5.80 | 5.81 | 5.71 | 5.72 | 5.72 | -1.21% | 7,518,593 |
| Oct 20, 2026 | 5.80 | 5.84 | 5.75 | 5.79 | 5.79 | -0.52% | 7,062,729 |
| Oct 19, 2026 | 5.76 | 5.85 | 5.75 | 5.82 | 5.82 | 0.34% | 8,247,306 |
| Oct 16, 2026 | 5.72 | 5.82 | 5.72 | 5.80 | 5.80 | 1.75% | 11,083,532 |
| Oct 15, 2026 | 5.74 | 5.75 | 5.68 | 5.70 | 5.70 | -1.55% | 11,537,276 |
| Oct 14, 2026 | 5.80 | 5.84 | 5.76 | 5.79 | 5.79 | -0.69% | 9,726,299 |
| Oct 13, 2026 | 5.84 | 5.87 | 5.81 | 5.83 | 5.83 | -0.51% | 9,485,785 |
| Oct 12, 2026 | 5.82 | 5.87 | 5.80 | 5.86 | 5.86 | 0.51% | 11,404,790 |
| Oct 9, 2026 | 5.79 | 5.86 | 5.78 | 5.83 | 5.83 | 0.52% | 11,050,180 |
| Oct 8, 2026 | 5.87 | 5.90 | 5.78 | 5.80 | 5.80 | -1.36% | 12,023,040 |
| Sep 30, 2026 | 5.83 | 5.90 | 5.78 | 5.88 | 5.88 | 0.68% | 11,365,818 |
| Sep 29, 2026 | 5.85 | 5.90 | 5.83 | 5.84 | 5.84 | - | 8,872,956 |
| Sep 28, 2026 | 5.85 | 5.92 | 5.81 | 5.84 | 5.84 | -0.34% | 10,272,710 |
| Sep 24, 2026 | 5.92 | 5.98 | 5.85 | 5.86 | 5.86 | -1.18% | 11,251,322 |
| Sep 23, 2026 | 5.92 | 6.00 | 5.91 | 5.93 | 5.93 | - | 8,937,900 |
| Sep 22, 2026 | 5.93 | 5.96 | 5.92 | 5.93 | 5.93 | - | 7,469,879 |
| Sep 21, 2026 | 5.91 | 5.95 | 5.90 | 5.93 | 5.93 | 0.34% | 9,083,401 |
| Sep 18, 2026 | 5.97 | 5.97 | 5.91 | 5.91 | 5.91 | -1.01% | 9,483,100 |
| Sep 17, 2026 | 5.91 | 5.99 | 5.90 | 5.97 | 5.97 | 0.51% | 10,107,984 |
| Sep 16, 2026 | 5.95 | 5.97 | 5.85 | 5.94 | 5.94 | -0.83% | 12,623,960 |
| Sep 15, 2026 | 6.09 | 6.14 | 5.96 | 5.99 | 5.99 | -3.70% | 32,522,200 |
| Sep 14, 2026 | 6.10 | 6.25 | 6.08 | 6.22 | 6.22 | 3.49% | 34,538,267 |
| 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 |