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

7.08

+0.05999977(+0.85%)

Updated at April 23 03:04PM

Currency In CNY

000800.SZ Historical Return

If you invested ¥1000 in FAW Jiefang Group Co., Ltd (000800.SZ) 10 years ago, it would be worth ¥648.35 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥728.4, while ¥1000 invested 1 year ago would be worth ¥983.33. This corresponds to total returns of -35.16%, -27.16%, -1.67%, respectively, with annualized returns of -4.24%, -6.14%, -1.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000800.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	6.97	7.02	7.02	7.04	6.92	11.91M
April 21, 2026	7.02	6.98	6.98	7.03	6.95	11.96M
April 20, 2026	7.02	7.02	7.02	7.06	6.98	13.86M
April 17, 2026	7.06	7.02	7.02	7.08	7	12.6M
April 16, 2026	7.06	7.11	7.11	7.13	7	18.09M
April 15, 2026	7.09	7.06	7.06	7.14	7.03	21.04M
April 14, 2026	7.17	7.07	7.07	7.21	6.98	29.43M
April 13, 2026	6.91	7.17	7.17	7.19	6.91	34.79M
April 10, 2026	6.85	6.98	6.98	7.02	6.82	28.36M
April 09, 2026	6.76	6.82	6.82	6.87	6.71	20.58M
April 08, 2026	6.67	6.76	6.76	6.78	6.63	27.32M
April 07, 2026	6.6	6.53	6.53	6.65	6.46	15.37M
April 03, 2026	6.69	6.61	6.61	6.73	6.59	10.6M
April 02, 2026	6.67	6.7	6.7	6.76	6.65	15.73M
April 01, 2026	6.67	6.7	6.7	6.71	6.6	17.67M
March 31, 2026	6.59	6.64	6.64	6.78	6.56	24.81M
March 30, 2026	6.51	6.54	6.54	6.65	6.46	21.57M
March 27, 2026	6.45	6.55	6.55	6.56	6.44	14.61M
March 26, 2026	6.48	6.52	6.52	6.64	6.45	15.82M
March 25, 2026	6.37	6.48	6.48	6.5	6.31	14.9M
March 24, 2026	6.25	6.37	6.37	6.38	6.2	16.16M
March 23, 2026	6.4	6.16	6.16	6.4	6.14	27.05M
March 20, 2026	6.62	6.47	6.47	6.65	6.46	20.05M
March 19, 2026	6.72	6.63	6.63	6.76	6.6	18.9M
March 18, 2026	6.86	6.78	6.78	6.88	6.73	13.22M
March 17, 2026	6.9	6.86	6.86	6.97	6.85	12.21M
March 16, 2026	6.88	6.88	6.88	6.94	6.82	12.74M
March 13, 2026	6.92	6.91	6.91	7	6.89	12.94M
March 12, 2026	6.91	6.94	6.94	6.98	6.9	14.81M
March 11, 2026	6.78	6.93	6.93	6.93	6.75	19.41M
March 10, 2026	6.71	6.74	6.77	6.76	6.7	6.8M
March 09, 2026	6.66	6.7	6.7	6.72	6.63	18.06M
March 06, 2026	6.71	6.72	6.72	6.74	6.65	22.89M
March 05, 2026	6.76	6.71	6.71	6.79	6.7	16.88M
March 04, 2026	6.92	6.67	6.65	6.92	6.65	15.98M
March 03, 2026	6.89	6.82	6.82	6.96	6.81	18.89M
March 02, 2026	6.87	6.88	6.88	6.94	6.82	17.32M
February 27, 2026	6.92	6.93	6.93	6.95	6.9	10.23M
February 26, 2026	6.99	6.93	6.93	7	6.92	11.35M
February 25, 2026	7.02	6.99	6.99	7.07	6.97	14.75M
February 24, 2026	6.95	7.01	7.01	7.04	6.92	17.93M
February 13, 2026	6.93	6.89	6.89	6.97	6.88	10.29M
February 12, 2026	7	6.95	6.95	7.01	6.94	8.57M
February 11, 2026	6.97	6.99	6.99	7	6.96	8.9M
February 10, 2026	7.01	6.97	6.97	7.01	6.96	9.09M
February 09, 2026	6.99	7	7	7.04	6.96	12.82M
February 06, 2026	6.94	6.96	6.96	7	6.9	13.81M
February 05, 2026	6.97	6.98	6.98	7.02	6.94	15.22M
February 04, 2026	6.83	6.98	6.98	7.01	6.81	25.65M
February 03, 2026	6.78	6.81	6.81	6.83	6.76	12.16M
February 02, 2026	6.91	6.76	6.76	6.93	6.75	16.49M
January 30, 2026	6.97	6.92	6.92	6.99	6.86	16.09M
January 29, 2026	6.97	7	7	7	6.93	14.25M
January 28, 2026	6.98	6.98	6.98	7.02	6.96	13.38M
January 27, 2026	7	6.99	6.99	7.02	6.91	16.14M
January 26, 2026	7	7	7	7.02	6.95	15.75M
January 23, 2026	6.98	7	7	7.02	6.95	15.25M
January 22, 2026	6.92	6.98	6.98	6.99	6.9	14.74M
January 21, 2026	6.87	6.9	6.9	6.97	6.85	13.92M
January 20, 2026	6.85	6.88	6.88	6.9	6.84	15.58M