FAW Jiefang Group Co., Ltd Class A 000800
SZSE · China · Consumer Durables
CNY 5.88+0.04 (+0.68%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.88 | +0.68% | CNY 5.83 | CNY 5.90 | CNY 5.78 | 11.36M |
| 2026-09-29 | CNY 5.84 | 0.00% | CNY 5.85 | CNY 5.90 | CNY 5.83 | 8.87M |
| 2026-09-28 | CNY 5.84 | -0.34% | CNY 5.85 | CNY 5.92 | CNY 5.81 | 10.27M |
| 2026-09-24 | CNY 5.86 | -1.18% | CNY 5.92 | CNY 5.98 | CNY 5.85 | 11.25M |
| 2026-09-23 | CNY 5.93 | 0.00% | CNY 5.92 | CNY 6.00 | CNY 5.91 | 9.18M |
| 2026-09-22 | CNY 5.93 | 0.00% | CNY 5.93 | CNY 5.96 | CNY 5.92 | 7.47M |
| 2026-09-21 | CNY 5.93 | +0.34% | CNY 5.91 | CNY 5.95 | CNY 5.90 | 9.07M |
| 2026-09-18 | CNY 5.91 | -1.01% | CNY 5.97 | CNY 5.97 | CNY 5.91 | 9.48M |
| 2026-09-17 | CNY 5.97 | +0.51% | CNY 5.91 | CNY 5.99 | CNY 5.90 | 10.11M |
| 2026-09-16 | CNY 5.94 | -0.83% | CNY 5.95 | CNY 5.97 | CNY 5.85 | 12.62M |
| 2026-09-15 | CNY 5.99 | -3.70% | CNY 6.09 | CNY 6.14 | CNY 5.96 | 32.52M |
| 2026-09-14 | CNY 6.22 | +3.49% | CNY 6.10 | CNY 6.25 | CNY 6.08 | 34.50M |
| 2026-09-11 | CNY 6.01 | -0.99% | CNY 6.04 | CNY 6.05 | CNY 5.97 | 9.95M |
| 2026-09-10 | CNY 6.07 | -0.16% | CNY 6.07 | CNY 6.09 | CNY 6.02 | 8.10M |
| 2026-09-09 | CNY 6.08 | +0.50% | CNY 6.05 | CNY 6.09 | CNY 6.03 | 9.65M |
| 2026-09-08 | CNY 6.05 | +0.50% | CNY 6.03 | CNY 6.07 | CNY 5.99 | 11.46M |
| 2026-09-07 | CNY 6.02 | -0.99% | CNY 6.07 | CNY 6.09 | CNY 6.01 | 15.09M |
| 2026-09-04 | CNY 6.08 | +0.16% | CNY 6.06 | CNY 6.12 | CNY 6.06 | 12.92M |
| 2026-09-03 | CNY 6.07 | -0.65% | CNY 6.10 | CNY 6.12 | CNY 6.05 | 12.11M |
| 2026-09-02 | CNY 6.11 | -1.13% | CNY 6.15 | CNY 6.17 | CNY 6.07 | 11.66M |
| 2026-09-01 | CNY 6.18 | +1.15% | CNY 6.08 | CNY 6.20 | CNY 6.07 | 20.34M |
| 2026-08-31 | CNY 6.11 | -1.77% | CNY 6.20 | CNY 6.22 | CNY 6.09 | 17.90M |
| 2026-08-28 | CNY 6.22 | -0.16% | CNY 6.24 | CNY 6.24 | CNY 6.13 | 12.94M |
| 2026-08-27 | CNY 6.23 | -1.27% | CNY 6.30 | CNY 6.33 | CNY 6.17 | 13.58M |
| 2026-08-26 | CNY 6.31 | +1.12% | CNY 6.24 | CNY 6.34 | CNY 6.22 | 12.60M |
| 2026-08-25 | CNY 6.24 | +1.79% | CNY 6.13 | CNY 6.25 | CNY 6.11 | 13.37M |
| 2026-08-24 | CNY 6.13 | 0.00% | CNY 6.14 | CNY 6.18 | CNY 6.05 | 15.28M |
| 2026-08-21 | CNY 6.13 | -0.81% | CNY 6.18 | CNY 6.19 | CNY 6.10 | 8.35M |
| 2026-08-20 | CNY 6.18 | +1.15% | CNY 6.12 | CNY 6.25 | CNY 6.10 | 14.74M |
| 2026-08-19 | CNY 6.11 | -0.65% | CNY 6.14 | CNY 6.17 | CNY 6.07 | 10.23M |
| 2026-08-18 | CNY 6.15 | 0.00% | CNY 6.12 | CNY 6.23 | CNY 6.12 | 12.38M |
| 2026-08-17 | CNY 6.15 | +1.49% | CNY 6.09 | CNY 6.16 | CNY 6.03 | 11.85M |
| 2026-08-14 | CNY 6.06 | -0.33% | CNY 6.08 | CNY 6.10 | CNY 6.03 | 9.48M |
| 2026-08-13 | CNY 6.08 | -1.62% | CNY 6.16 | CNY 6.17 | CNY 6.08 | 11.94M |
| 2026-08-12 | CNY 6.18 | +0.49% | CNY 6.15 | CNY 6.20 | CNY 6.11 | 9.94M |
| 2026-08-11 | CNY 6.15 | -1.13% | CNY 6.20 | CNY 6.23 | CNY 6.13 | 13.33M |
| 2026-08-10 | CNY 6.22 | +0.81% | CNY 6.16 | CNY 6.27 | CNY 6.14 | 16.22M |
| 2026-08-07 | CNY 6.17 | -1.12% | CNY 6.23 | CNY 6.25 | CNY 6.15 | 14.36M |
| 2026-08-06 | CNY 6.24 | -2.04% | CNY 6.35 | CNY 6.37 | CNY 6.20 | 17.05M |
| 2026-08-05 | CNY 6.37 | -1.24% | CNY 6.42 | CNY 6.46 | CNY 6.36 | 14.07M |
| 2026-08-04 | CNY 6.45 | -1.23% | CNY 6.54 | CNY 6.55 | CNY 6.42 | 15.68M |
| 2026-08-03 | CNY 6.53 | +0.46% | CNY 6.50 | CNY 6.54 | CNY 6.46 | 17.59M |
| 2026-07-31 | CNY 6.50 | +0.31% | CNY 6.47 | CNY 6.50 | CNY 6.40 | 18.74M |
| 2026-07-30 | CNY 6.48 | +1.73% | CNY 6.35 | CNY 6.49 | CNY 6.35 | 18.78M |
| 2026-07-29 | CNY 6.37 | +2.08% | CNY 6.23 | CNY 6.41 | CNY 6.23 | 20.99M |
| 2026-07-28 | CNY 6.24 | -0.48% | CNY 6.23 | CNY 6.26 | CNY 6.16 | 14.65M |
| 2026-07-27 | CNY 6.27 | +0.16% | CNY 6.24 | CNY 6.31 | CNY 6.22 | 12.44M |
| 2026-07-24 | CNY 6.26 | -0.63% | CNY 6.31 | CNY 6.32 | CNY 6.24 | 10.89M |
| 2026-07-23 | CNY 6.30 | 0.00% | CNY 6.27 | CNY 6.34 | CNY 6.23 | 13.16M |
| 2026-07-22 | CNY 6.30 | -0.32% | CNY 6.30 | CNY 6.31 | CNY 6.15 | 18.74M |
| 2026-07-21 | CNY 6.32 | +0.32% | CNY 6.27 | CNY 6.47 | CNY 6.26 | 25.58M |
| 2026-07-20 | CNY 6.30 | +1.45% | CNY 6.23 | CNY 6.33 | CNY 6.19 | 19.98M |
| 2026-07-17 | CNY 6.21 | -1.27% | CNY 6.29 | CNY 6.37 | CNY 6.19 | 15.39M |
| 2026-07-16 | CNY 6.29 | -0.16% | CNY 6.33 | CNY 6.34 | CNY 6.23 | 12.36M |
| 2026-07-15 | CNY 6.30 | +0.64% | CNY 6.24 | CNY 6.36 | CNY 6.18 | 18.32M |
| 2026-07-14 | CNY 6.26 | +3.13% | CNY 6.16 | CNY 6.30 | CNY 6.13 | 23.85M |
| 2026-07-13 | CNY 6.07 | -1.14% | CNY 6.10 | CNY 6.13 | CNY 6.03 | 12.72M |
| 2026-07-10 | CNY 6.14 | +0.66% | CNY 6.12 | CNY 6.17 | CNY 6.03 | 13.91M |
| 2026-07-09 | CNY 6.10 | -1.61% | CNY 6.18 | CNY 6.20 | CNY 6.08 | 12.28M |
| 2026-07-08 | CNY 6.20 | -0.32% | CNY 6.20 | CNY 6.29 | CNY 6.14 | 15.91M |
| 2026-07-07 | CNY 6.22 | -2.05% | CNY 6.36 | CNY 6.39 | CNY 6.20 | 14.72M |
| 2026-07-06 | CNY 6.35 | +2.58% | CNY 6.18 | CNY 6.40 | CNY 6.15 | 22.41M |
| 2026-07-03 | CNY 6.19 | +1.48% | CNY 6.13 | CNY 6.23 | CNY 6.10 | 14.72M |
| 2026-07-02 | CNY 6.10 | +1.67% | CNY 6.00 | CNY 6.18 | CNY 5.96 | 17.45M |
| 2026-07-01 | CNY 6.00 | +0.84% | CNY 5.94 | CNY 6.08 | CNY 5.86 | 17.60M |
| 2026-06-30 | CNY 5.95 | -0.17% | CNY 5.95 | CNY 5.98 | CNY 5.88 | 9.14M |
| 2026-06-29 | CNY 5.96 | +1.88% | CNY 5.84 | CNY 5.99 | CNY 5.62 | 16.69M |
| 2026-06-26 | CNY 5.85 | -3.15% | CNY 6.00 | CNY 6.03 | CNY 5.85 | 15.67M |
| 2026-06-25 | CNY 6.04 | -0.17% | CNY 6.04 | CNY 6.14 | CNY 6.00 | 12.84M |
| 2026-06-24 | CNY 6.05 | -1.79% | CNY 6.23 | CNY 6.23 | CNY 6.03 | 12.83M |
| 2026-06-23 | CNY 6.16 | +0.33% | CNY 6.13 | CNY 6.30 | CNY 6.11 | 16.33M |
| 2026-06-22 | CNY 6.14 | +0.82% | CNY 6.06 | CNY 6.17 | CNY 5.93 | 19.14M |
| 2026-06-18 | CNY 6.09 | -2.72% | CNY 6.20 | CNY 6.23 | CNY 6.03 | 15.98M |
| 2026-06-17 | CNY 6.26 | +3.47% | CNY 6.04 | CNY 6.28 | CNY 5.97 | 28.14M |
| 2026-06-16 | CNY 6.05 | -2.42% | CNY 6.15 | CNY 6.16 | CNY 6.01 | 25.78M |
| 2026-06-15 | CNY 6.20 | -2.52% | CNY 6.24 | CNY 6.41 | CNY 6.16 | 35.02M |
| 2026-06-12 | CNY 6.36 | +5.65% | CNY 6.00 | CNY 6.36 | CNY 5.89 | 45.69M |
| 2026-06-11 | CNY 6.02 | +0.50% | CNY 5.99 | CNY 6.21 | CNY 5.96 | 17.88M |
| 2026-06-10 | CNY 5.99 | +0.84% | CNY 5.91 | CNY 5.99 | CNY 5.91 | 12.56M |
| 2026-06-09 | CNY 5.94 | -0.50% | CNY 6.01 | CNY 6.01 | CNY 5.91 | 10.74M |
| 2026-06-08 | CNY 5.97 | -2.29% | CNY 6.05 | CNY 6.06 | CNY 5.94 | 14.95M |
| 2026-06-05 | CNY 6.11 | +0.83% | CNY 6.07 | CNY 6.16 | CNY 6.07 | 12.56M |
| 2026-06-04 | CNY 6.06 | -0.98% | CNY 6.11 | CNY 6.15 | CNY 6.04 | 10.94M |
| 2026-06-03 | CNY 6.12 | -0.33% | CNY 6.14 | CNY 6.16 | CNY 6.07 | 11.44M |
| 2026-06-02 | CNY 6.14 | +0.66% | CNY 6.11 | CNY 6.25 | CNY 6.08 | 23.11M |
| 2026-06-01 | CNY 6.10 | +0.33% | CNY 6.06 | CNY 6.11 | CNY 6.01 | 15.18M |
| 2026-05-29 | CNY 6.08 | +1.00% | CNY 6.00 | CNY 6.15 | CNY 6.00 | 13.94M |
| 2026-05-28 | CNY 6.02 | -0.33% | CNY 6.03 | CNY 6.07 | CNY 5.93 | 12.14M |
| 2026-05-27 | CNY 6.04 | -1.47% | CNY 6.13 | CNY 6.19 | CNY 6.02 | 17.01M |
| 2026-05-26 | CNY 6.13 | -0.33% | CNY 6.14 | CNY 6.19 | CNY 6.09 | 13.38M |