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 ¥669.88 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥653.08, while ¥1000 invested 1 year ago would be worth ¥924.56. This corresponds to total returns of -33.01%, -34.69%, -7.54%, respectively, with annualized returns of -3.93%, -8.16%, -7.54%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 6.04 | 6.26 | 6.26 | 6.28 | 5.97 | 28.14M |
| June 16, 2026 | 6.15 | 6.05 | 6.05 | 6.16 | 6.01 | 25.78M |
| June 15, 2026 | 6.24 | 6.2 | 6.2 | 6.41 | 6.16 | 35.02M |
| June 12, 2026 | 6 | 6.36 | 6.36 | 6.36 | 5.89 | 45.69M |
| June 11, 2026 | 5.99 | 6.02 | 6.02 | 6.21 | 5.96 | 17.88M |
| June 10, 2026 | 5.91 | 5.99 | 5.99 | 5.99 | 5.91 | 12.56M |
| June 09, 2026 | 6.01 | 5.94 | 5.94 | 6.01 | 5.91 | 10.74M |
| June 08, 2026 | 6.05 | 5.97 | 5.97 | 6.06 | 5.94 | 14.95M |
| June 05, 2026 | 6.07 | 6.11 | 6.11 | 6.16 | 6.07 | 12.56M |
| June 04, 2026 | 6.11 | 6.06 | 6.06 | 6.15 | 6.04 | 10.94M |
| June 03, 2026 | 6.14 | 6.12 | 6.12 | 6.16 | 6.07 | 11.44M |
| June 02, 2026 | 6.11 | 6.14 | 6.14 | 6.25 | 6.08 | 23.11M |
| June 01, 2026 | 6.06 | 6.1 | 6.1 | 6.11 | 6.01 | 15.18M |
| May 29, 2026 | 6 | 6.08 | 6.08 | 6.15 | 6 | 13.94M |
| May 28, 2026 | 6.03 | 6.02 | 6.02 | 6.07 | 5.93 | 12.14M |
| May 27, 2026 | 6.13 | 6.04 | 6.04 | 6.19 | 6.02 | 17.01M |
| May 26, 2026 | 6.14 | 6.13 | 6.13 | 6.19 | 6.09 | 13.38M |
| May 25, 2026 | 6.15 | 6.15 | 6.15 | 6.23 | 6.11 | 12.04M |
| May 22, 2026 | 6.16 | 6.14 | 6.14 | 6.19 | 6.08 | 10.96M |
| May 21, 2026 | 6.26 | 6.14 | 6.14 | 6.28 | 6.12 | 14.55M |
| May 20, 2026 | 6.28 | 6.19 | 6.19 | 6.29 | 6.17 | 12.12M |
| May 19, 2026 | 6.2 | 6.33 | 6.33 | 6.35 | 6.16 | 19M |
| May 18, 2026 | 6.26 | 6.18 | 6.18 | 6.27 | 6.12 | 26.11M |
| May 15, 2026 | 6.4 | 6.28 | 6.28 | 6.41 | 6.26 | 20.62M |
| May 14, 2026 | 6.5 | 6.4 | 6.4 | 6.5 | 6.4 | 12.87M |
| May 13, 2026 | 6.53 | 6.48 | 6.48 | 6.54 | 6.43 | 13.42M |
| May 12, 2026 | 6.63 | 6.52 | 6.52 | 6.63 | 6.5 | 17.13M |
| May 11, 2026 | 6.65 | 6.63 | 6.63 | 6.67 | 6.58 | 16.76M |
| May 08, 2026 | 6.57 | 6.64 | 6.64 | 6.66 | 6.54 | 16.49M |
| May 07, 2026 | 6.64 | 6.59 | 6.59 | 6.66 | 6.57 | 14.53M |
| May 06, 2026 | 6.75 | 6.61 | 6.61 | 6.77 | 6.58 | 28.43M |
| April 30, 2026 | 7.03 | 6.73 | 6.73 | 7.05 | 6.71 | 33.44M |
| April 29, 2026 | 7 | 7.03 | 7.03 | 7.04 | 6.95 | 13.82M |
| April 28, 2026 | 6.98 | 7 | 7 | 7.01 | 6.94 | 11.02M |
| April 27, 2026 | 7 | 7.01 | 7.01 | 7.03 | 6.96 | 10.6M |
| April 24, 2026 | 7.08 | 7.04 | 7.04 | 7.08 | 6.98 | 11.97M |
| April 23, 2026 | 7.02 | 7.08 | 7.08 | 7.14 | 7 | 14.24M |
| 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 |
AD
