Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

FAW Jiefang Group Co.,Ltd (000800.SZ)

Compare
7.60
+0.05
+(0.66%)
At close: 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20257.547.627.497.607.609,485,236
Apr 10, 20257.547.637.467.557.5512,549,941
Apr 9, 20257.327.447.187.417.4113,977,178
Apr 8, 20257.147.437.147.397.3921,570,759
Apr 7, 20257.667.667.137.137.1326,726,829
Apr 3, 20257.917.997.897.927.9211,741,656
Apr 2, 20258.008.017.887.977.9714,144,205
Apr 1, 20258.008.197.988.018.0121,782,547
Mar 31, 20258.328.377.988.098.0929,648,428
Mar 28, 20258.118.178.098.168.168,658,526
Mar 27, 20258.108.148.078.128.126,229,263
Mar 26, 20258.038.148.018.138.139,345,520
Mar 25, 20258.028.077.998.048.046,618,031
Mar 24, 20258.068.077.938.018.0112,571,006
Mar 21, 20258.158.238.048.068.0613,535,533
Mar 20, 20258.108.228.028.168.1615,587,774
Mar 19, 20258.118.388.108.148.1421,198,206
Mar 18, 20258.098.118.048.078.076,507,146
Mar 17, 20258.098.138.068.088.087,660,149
Mar 14, 20257.938.087.928.088.0811,607,504
Mar 13, 20258.048.047.897.957.959,349,707
Mar 12, 20258.038.067.988.048.0410,789,108
Mar 11, 20257.918.007.878.008.008,247,732
Mar 10, 20258.058.077.917.957.959,279,536
Mar 7, 20258.038.097.998.038.037,640,621
Mar 6, 20258.078.088.008.058.059,592,692
Mar 5, 20258.118.118.018.058.056,858,101
Mar 4, 20257.948.107.908.098.0910,339,198
Mar 3, 20258.018.097.947.977.9711,526,707
Feb 28, 20258.138.167.977.977.9711,591,252
Feb 27, 20258.258.258.128.188.189,931,859
Feb 26, 20258.198.268.168.218.217,417,330
Feb 25, 20258.168.248.128.188.187,578,849
Feb 24, 20258.108.388.068.218.2117,216,564
Feb 21, 20258.078.117.968.108.109,943,710
Feb 20, 20258.098.138.048.078.076,754,363
Feb 19, 20258.048.138.038.128.126,758,690
Feb 18, 20258.168.178.018.058.058,221,862
Feb 17, 20258.228.238.128.178.178,510,824
Feb 14, 20258.178.278.168.228.226,665,684
Feb 13, 20258.248.298.168.188.187,336,944
Feb 12, 20258.168.258.118.248.248,437,515
Feb 11, 20258.288.328.138.238.2313,794,100
Feb 10, 20258.228.348.188.318.3119,398,493
Feb 7, 20258.038.177.988.098.0912,007,923
Feb 6, 20257.918.047.838.048.049,399,395
Feb 5, 20257.907.977.827.907.9010,951,611
Jan 27, 20257.908.007.867.867.867,829,161
Jan 24, 20257.837.927.807.907.906,306,630
Jan 23, 20257.928.007.837.837.837,085,365
Jan 22, 20257.907.947.807.887.885,899,756
Jan 21, 20258.028.037.897.937.935,263,919
Jan 20, 20258.008.087.947.967.965,485,100
Jan 17, 20257.948.017.917.977.975,981,234
Jan 16, 20258.018.037.927.977.977,010,502
Jan 15, 20258.008.057.947.967.969,037,583
Jan 14, 20257.718.017.718.008.0010,908,515
Jan 13, 20257.707.807.667.737.738,249,397
Jan 10, 20257.877.907.757.757.756,277,593
Jan 9, 20257.877.927.837.867.866,183,506
Jan 8, 20257.877.967.737.927.9211,657,317
Jan 7, 20257.907.977.847.907.907,077,205
Jan 6, 20257.807.937.777.907.909,506,309
Jan 3, 20257.968.057.807.807.8013,105,038
Jan 2, 20258.188.207.897.947.9416,731,214
Dec 31, 20248.398.448.188.208.2010,390,730
Dec 30, 20248.408.448.348.418.417,632,463
Dec 27, 20248.478.508.378.448.448,091,700
Dec 26, 20248.288.528.258.458.4512,031,859
Dec 25, 20248.358.368.238.318.317,361,903
Dec 24, 20248.268.338.248.328.328,540,290
Dec 23, 20248.378.458.238.258.2513,791,697
Dec 20, 20248.438.448.348.348.3411,549,761
Dec 19, 20248.468.488.358.448.4410,651,098
Dec 18, 20248.528.638.488.508.5011,580,595
Dec 17, 20248.488.618.478.508.5013,773,482
Dec 16, 20248.608.708.478.508.5013,640,378
Dec 13, 20248.778.778.638.668.6614,742,976
Dec 12, 20248.808.818.728.808.8012,210,531
Dec 11, 20248.708.808.658.798.7913,680,189
Dec 10, 20248.948.988.728.738.7320,498,478
Dec 9, 20248.778.908.738.818.8116,912,171
Dec 6, 20248.808.868.688.778.7718,524,091
Dec 5, 20248.608.668.588.658.6510,208,069
Dec 4, 20248.768.798.588.648.6419,730,428
Dec 3, 20248.738.838.688.808.8017,098,171
Dec 2, 20248.468.778.468.748.7424,944,861
Nov 29, 20248.368.478.338.458.4514,452,197
Nov 28, 20248.388.438.338.348.3411,385,482
Nov 27, 20248.368.428.198.418.4115,790,543
Nov 26, 20248.518.548.388.398.3913,858,034
Nov 25, 20248.508.638.408.558.5514,974,601
Nov 22, 20248.848.888.458.478.4724,869,400
Nov 21, 20248.829.078.788.908.9020,180,155
Nov 20, 20248.758.918.728.878.8724,214,852
Nov 19, 20248.999.018.618.858.8530,777,179
Nov 18, 20248.769.048.708.768.7622,854,742
Nov 15, 20248.738.968.718.728.7221,604,062
Nov 14, 20249.079.098.758.788.7832,702,081
Nov 13, 20249.159.378.989.109.1032,339,110
Nov 12, 20249.149.429.079.189.1847,124,102
Nov 11, 20248.879.108.839.109.1030,543,228
Nov 8, 20249.009.088.838.878.8725,306,942
Nov 7, 20248.708.988.638.988.9829,743,434
Nov 6, 20248.688.928.628.748.7434,527,674
Nov 5, 20248.558.688.528.688.6823,996,663
Nov 4, 20248.398.638.398.578.5721,373,543
Nov 1, 20248.558.568.328.428.4223,152,507
Oct 31, 20248.608.648.528.618.6120,935,716
Oct 30, 20248.668.748.518.598.5920,914,047
Oct 29, 20248.928.928.578.668.6630,610,197
Oct 28, 20248.738.908.608.878.8730,751,224
Oct 25, 20248.488.798.478.728.7234,261,709
Oct 24, 20248.558.608.398.478.4719,844,266
Oct 23, 20248.508.738.438.588.5837,081,557
Oct 22, 20248.958.958.428.548.5446,442,912
Oct 21, 20248.638.688.348.388.3823,829,198
Oct 18, 20248.358.708.318.568.5614,770,408
Oct 17, 20248.588.648.378.388.3812,014,952
Oct 16, 20248.528.638.478.548.5412,175,624
Oct 15, 20248.868.878.588.598.5915,132,350
Oct 14, 20248.728.878.638.858.8514,293,100
Oct 11, 20248.908.998.608.688.6813,720,220
Oct 10, 20248.909.118.718.948.9425,675,165
Oct 9, 20249.319.338.798.868.8630,678,727
Oct 8, 202410.1710.189.099.499.4949,420,852
Sep 30, 20248.759.338.749.279.2745,907,482
Sep 27, 20248.558.758.498.608.6027,826,523
Sep 26, 20248.268.458.268.458.4513,372,164
Sep 25, 20248.218.488.218.278.2718,121,769
Sep 24, 20248.168.248.108.198.1910,917,280
Sep 23, 20248.128.178.058.158.158,921,501
Sep 20, 20248.108.248.028.118.1112,816,617
Sep 19, 20247.978.177.878.098.0922,408,241
Sep 18, 20247.657.987.657.937.9312,761,386
Sep 13, 20247.707.747.627.657.653,850,402
Sep 12, 20247.677.827.677.707.704,887,800
Sep 11, 20247.567.777.567.707.706,298,800
Sep 10, 20247.597.647.497.627.625,546,886
Sep 9, 20247.587.647.497.617.617,195,633
Sep 6, 20247.557.787.557.617.618,857,700
Sep 5, 20247.457.607.417.557.557,836,010
Sep 4, 20247.417.497.347.417.416,675,224
Sep 3, 20247.507.537.387.427.4210,478,753
Sep 2, 20247.717.727.487.517.5111,530,594
Aug 30, 20247.617.807.587.737.739,271,517
Aug 29, 20247.567.677.537.617.614,859,700
Aug 28, 20247.647.687.567.597.595,959,161
Aug 27, 20247.777.807.657.687.685,360,700
Aug 26, 20247.747.857.717.777.776,703,514
Aug 23, 20247.727.797.667.757.757,415,108
Aug 22, 20247.797.827.657.677.677,117,758
Aug 21, 20247.807.897.787.797.795,619,406
Aug 20, 20247.957.987.807.857.856,600,440
Aug 19, 20247.858.047.827.947.948,347,500
Aug 16, 20247.927.987.867.877.877,559,600
Aug 15, 20247.758.007.697.927.929,574,029
Aug 14, 20247.757.857.737.767.766,671,834
Aug 13, 20247.727.797.677.797.795,776,952
Aug 12, 20247.767.807.707.727.727,052,700
Aug 9, 20247.867.957.787.797.797,993,499
Aug 8, 20247.907.927.757.847.849,576,600
Aug 7, 20247.918.007.887.927.927,162,433
Aug 6, 20248.018.097.867.957.9510,272,619
Aug 5, 20248.208.287.957.977.9715,424,516
Aug 2, 20248.408.478.288.308.3011,273,480
Aug 1, 20248.478.548.418.478.4716,000,724
Jul 31, 20248.198.518.158.478.4721,099,844
Jul 30, 20248.308.308.108.168.1614,882,848
Jul 29, 20248.288.528.238.318.3122,019,356
Jul 26, 20248.318.358.158.328.3225,435,179
Jul 25, 20247.787.957.727.917.919,213,510
Jul 24, 20247.988.007.787.797.798,501,718
Jul 23, 20248.068.177.937.937.939,116,755
Jul 22, 20248.088.158.008.038.0310,125,400
Jul 19, 20248.138.208.078.078.079,080,701
Jul 18, 20248.148.178.028.118.118,703,042
Jul 17, 20248.258.258.138.168.169,144,303
Jul 16, 20248.238.278.148.228.2210,658,391
Jul 15, 20248.158.278.118.198.1912,829,502
Jul 12, 20248.058.188.018.158.1510,612,411
Jul 11, 20247.898.087.848.078.0713,883,416
Jul 10, 20247.727.907.697.817.819,572,302
Jul 9, 20247.497.727.487.707.707,445,321
Jul 8, 20247.677.787.507.547.546,870,693
Jul 5, 20247.607.747.577.717.715,624,081
Jul 4, 20247.747.817.617.647.646,842,187
Jul 3, 20247.767.827.707.737.737,008,513
Jul 2, 20247.897.937.767.787.787,564,306
Jul 1, 20247.807.987.747.907.9010,716,250
Jun 28, 20247.697.907.687.837.838,712,812
Jun 27, 20247.988.007.727.737.739,274,300
Jun 26, 20247.808.017.778.008.007,529,019
Jun 25, 20247.797.927.767.847.847,762,109
Jun 24, 2024 0.15 Dividend
Jun 24, 20247.907.947.747.777.778,580,130
Jun 21, 20248.008.157.988.077.926,913,957
Jun 20, 20248.188.207.978.017.868,456,286
Jun 19, 20248.298.328.178.178.025,776,814
Jun 18, 20248.158.308.148.298.149,245,894
Jun 17, 20248.108.248.078.147.998,705,317
Jun 14, 20248.148.178.068.137.989,655,952
Jun 13, 20248.178.228.138.178.027,065,701
Jun 12, 20248.238.258.198.218.066,138,315
Jun 11, 20248.318.328.218.238.086,908,150
Jun 7, 20248.258.378.218.358.197,653,074
Jun 6, 20248.398.408.158.198.0410,210,570
Jun 5, 20248.468.498.368.388.227,814,273
Jun 4, 20248.338.428.288.418.259,993,600
Jun 3, 20248.428.498.278.348.1810,631,265
May 31, 20248.428.548.418.428.267,519,325
May 30, 20248.398.548.398.408.248,374,172
May 29, 20248.408.458.328.378.216,960,893
May 28, 20248.538.558.418.428.267,074,916
May 27, 20248.468.558.378.548.389,443,400
May 24, 20248.448.548.398.478.319,081,200
May 23, 20248.668.688.428.458.2916,970,557
May 22, 20248.808.838.708.708.5412,323,693
May 21, 20248.818.908.728.798.6312,783,200
May 20, 20248.758.908.758.868.7012,620,222
May 17, 20248.838.888.698.788.6216,178,624
May 16, 20248.989.038.828.868.7020,603,204
May 15, 20249.249.279.009.018.8423,865,865
May 14, 20249.019.339.009.259.0834,756,409
May 13, 20248.979.088.879.018.8411,464,101
May 10, 20249.049.088.899.018.8412,117,464
May 9, 20249.039.139.019.058.8814,951,370
May 8, 20249.169.189.009.068.8915,797,258
May 7, 20249.119.249.029.199.0218,758,256
May 6, 20249.109.229.079.118.9418,796,120
Apr 30, 20249.109.128.958.988.8112,431,559
Apr 29, 20249.099.138.769.098.9216,298,149
Apr 26, 20248.749.058.729.058.8813,746,866
Apr 25, 20248.818.888.748.768.609,623,621
Apr 24, 20248.658.838.528.828.6612,213,460
Apr 23, 20248.868.958.648.668.5015,157,800
Apr 22, 20249.089.158.888.908.7313,289,000
Apr 19, 20249.119.229.029.138.9614,826,491
Apr 18, 20249.079.258.979.158.9821,461,864
Apr 17, 20248.819.088.779.088.9119,880,536
Apr 16, 20249.009.098.718.748.5818,965,812
Apr 15, 20248.969.098.809.058.8819,327,282
Apr 12, 20248.959.078.928.958.7812,504,490
Apr 11, 20248.769.068.678.948.7715,393,439

Related Tickers

600104.SS SAIC MOTOR
15.16
+0.73%
 
0489.HK DONGFENG GROUP
4.200
+2.94%
 
BYDDF BYD Company Limited
46.65
+6.29%
 
RIVN Rivian Automotive, Inc.
11.46
-2.63%