FAW Jiefang Group Co., Ltd (000800.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000800.SZ Historical Return
If you invested ¥1000 in FAW Jiefang Group Co., Ltd (000800.SZ) 10 years ago, it would be worth ¥667.78 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥542.42, while ¥1000 invested 1 year ago would be worth ¥844.1. This corresponds to total returns of -33.22%, -45.76%, -15.59%, respectively, with annualized returns of -3.96%, -11.52%, -15.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000800.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6.04 | 6.01 | 6.01 | 6.05 | 5.97 | 10.03M |
| September 10, 2026 | 6.07 | 6.07 | 6.07 | 6.09 | 6.02 | 8.21M |
| September 09, 2026 | 6.05 | 6.08 | 6.08 | 6.09 | 6.03 | 9.83M |
| September 08, 2026 | 6.03 | 6.05 | 6.05 | 6.07 | 5.99 | 11.6M |
| September 07, 2026 | 6.07 | 6.02 | 6.02 | 6.09 | 6.01 | 15.21M |
| September 04, 2026 | 6.06 | 6.08 | 6.08 | 6.12 | 6.06 | 12.98M |
| September 03, 2026 | 6.1 | 6.07 | 6.07 | 6.12 | 6.05 | 12.2M |
| September 02, 2026 | 6.15 | 6.11 | 6.11 | 6.17 | 6.07 | 11.8M |
| September 01, 2026 | 6.08 | 6.18 | 6.18 | 6.2 | 6.07 | 20.51M |
| August 31, 2026 | 6.2 | 6.11 | 6.11 | 6.22 | 6.09 | 18.23M |
| August 28, 2026 | 6.24 | 6.22 | 6.22 | 6.24 | 6.13 | 13.08M |
| August 27, 2026 | 6.3 | 6.23 | 6.23 | 6.33 | 6.17 | 13.68M |
| August 26, 2026 | 6.24 | 6.31 | 6.31 | 6.34 | 6.22 | 12.66M |
| August 25, 2026 | 6.13 | 6.24 | 6.24 | 6.25 | 6.11 | 13.43M |
| August 24, 2026 | 6.14 | 6.13 | 6.13 | 6.18 | 6.05 | 15.34M |
| August 21, 2026 | 6.18 | 6.13 | 6.13 | 6.19 | 6.1 | 8.4M |
| August 20, 2026 | 6.12 | 6.18 | 6.18 | 6.25 | 6.1 | 14.93M |
| August 19, 2026 | 6.14 | 6.11 | 6.11 | 6.17 | 6.07 | 10.3M |
| August 18, 2026 | 6.12 | 6.15 | 6.15 | 6.23 | 6.12 | 12.44M |
| August 17, 2026 | 6.09 | 6.15 | 6.15 | 6.16 | 6.03 | 11.91M |
| August 14, 2026 | 6.08 | 6.06 | 6.06 | 6.1 | 6.03 | 9.71M |
| August 13, 2026 | 6.16 | 6.08 | 6.08 | 6.17 | 6.08 | 11.95M |
| August 12, 2026 | 6.15 | 6.18 | 6.18 | 6.2 | 6.11 | 10.07M |
| August 11, 2026 | 6.2 | 6.15 | 6.15 | 6.23 | 6.13 | 13.44M |
| August 10, 2026 | 6.16 | 6.22 | 6.22 | 6.27 | 6.14 | 16.29M |
| August 07, 2026 | 6.23 | 6.17 | 6.17 | 6.25 | 6.15 | 14.57M |
| August 06, 2026 | 6.35 | 6.24 | 6.24 | 6.37 | 6.2 | 17.25M |
| August 05, 2026 | 6.42 | 6.37 | 6.37 | 6.46 | 6.36 | 14.44M |
| August 04, 2026 | 6.54 | 6.45 | 6.45 | 6.55 | 6.42 | 18.87M |
| August 03, 2026 | 6.5 | 6.53 | 6.53 | 6.54 | 6.46 | 17.69M |
| July 31, 2026 | 6.47 | 6.5 | 6.5 | 6.5 | 6.4 | 19.05M |
| July 30, 2026 | 6.35 | 6.48 | 6.48 | 6.49 | 6.35 | 19.15M |
| July 29, 2026 | 6.23 | 6.37 | 6.37 | 6.41 | 6.23 | 21.12M |
| July 28, 2026 | 6.23 | 6.24 | 6.24 | 6.26 | 6.16 | 14.74M |
| July 27, 2026 | 6.24 | 6.27 | 6.27 | 6.31 | 6.22 | 12.68M |
| July 23, 2026 | 6.27 | 6.3 | 6.3 | 6.34 | 6.23 | 13.29M |
| July 22, 2026 | 6.3 | 6.3 | 6.3 | 6.31 | 6.15 | 18.91M |
| July 21, 2026 | 6.27 | 6.32 | 6.32 | 6.47 | 6.26 | 25.94M |
| July 20, 2026 | 6.23 | 6.3 | 6.3 | 6.33 | 6.19 | 20.15M |
| July 17, 2026 | 6.29 | 6.21 | 6.21 | 6.37 | 6.19 | 15.5M |
| July 16, 2026 | 6.33 | 6.29 | 6.29 | 6.34 | 6.23 | 12.46M |
| July 15, 2026 | 6.24 | 6.3 | 6.3 | 6.36 | 6.18 | 18.41M |
| July 14, 2026 | 6.16 | 6.26 | 6.26 | 6.3 | 6.13 | 28.52M |
| July 13, 2026 | 6.1 | 6.07 | 6.07 | 6.13 | 6.03 | 12.78M |
| July 10, 2026 | 6.12 | 6.14 | 6.14 | 6.17 | 6.03 | 14.03M |
| July 09, 2026 | 6.18 | 6.1 | 6.1 | 6.2 | 6.08 | 12.28M |
| July 08, 2026 | 6.2 | 6.2 | 6.2 | 6.29 | 6.14 | 15.91M |
| July 07, 2026 | 6.36 | 6.22 | 6.22 | 6.39 | 6.2 | 14.72M |
| July 06, 2026 | 6.18 | 6.35 | 6.35 | 6.4 | 6.15 | 22.41M |
| July 03, 2026 | 6.13 | 6.19 | 6.19 | 6.23 | 6.1 | 14.72M |
| July 02, 2026 | 6 | 6.1 | 6.1 | 6.18 | 5.96 | 17.45M |
| July 01, 2026 | 5.94 | 6 | 6 | 6.08 | 5.86 | 17.6M |
| June 30, 2026 | 5.95 | 5.95 | 5.95 | 5.98 | 5.88 | 9.14M |
| June 29, 2026 | 5.84 | 5.96 | 5.96 | 5.99 | 5.62 | 16.69M |
| June 26, 2026 | 6 | 5.85 | 5.85 | 6.03 | 5.85 | 15.67M |
| June 25, 2026 | 6.04 | 6.04 | 6.04 | 6.14 | 6 | 12.84M |
| June 24, 2026 | 6.23 | 6.05 | 6.05 | 6.23 | 6.03 | 12.83M |
| June 23, 2026 | 6.13 | 6.16 | 6.16 | 6.3 | 6.11 | 16.33M |
| June 22, 2026 | 6.06 | 6.14 | 6.14 | 6.17 | 5.93 | 19.14M |
| June 18, 2026 | 6.2 | 6.09 | 6.09 | 6.23 | 6.03 | 15.98M |
AD
