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 ¥547.48 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥570.71, while ¥1000 invested 1 year ago would be worth ¥803.7. This corresponds to total returns of -45.25%, -42.93%, -19.63%, respectively, with annualized returns of -5.85%, -10.61%, -19.63%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.8 | 5.72 | 5.72 | 5.81 | 5.71 | 7.69M |
| October 20, 2026 | 5.8 | 5.79 | 5.79 | 5.84 | 5.75 | 7.1M |
| October 19, 2026 | 5.76 | 5.82 | 5.82 | 5.85 | 5.75 | 8.35M |
| October 16, 2026 | 5.72 | 5.8 | 5.8 | 5.82 | 5.72 | 11.29M |
| October 15, 2026 | 5.74 | 5.7 | 5.7 | 5.75 | 5.68 | 11.69M |
| October 14, 2026 | 5.8 | 5.79 | 5.79 | 5.84 | 5.76 | 9.77M |
| October 13, 2026 | 5.84 | 5.83 | 5.83 | 5.87 | 5.81 | 9.61M |
| October 12, 2026 | 5.82 | 5.86 | 5.86 | 5.87 | 5.8 | 11.48M |
| October 09, 2026 | 5.79 | 5.83 | 5.83 | 5.86 | 5.78 | 11.15M |
| October 08, 2026 | 5.87 | 5.8 | 5.8 | 5.9 | 5.78 | 12.07M |
| September 30, 2026 | 5.83 | 5.88 | 5.88 | 5.9 | 5.78 | 11.5M |
| September 29, 2026 | 5.85 | 5.84 | 5.84 | 5.9 | 5.83 | 8.98M |
| September 28, 2026 | 5.85 | 5.84 | 5.84 | 5.92 | 5.81 | 10.36M |
| September 24, 2026 | 5.92 | 5.86 | 5.86 | 5.98 | 5.85 | 11.44M |
| September 23, 2026 | 5.97 | 5.93 | 5.93 | 6 | 5.91 | 9.35M |
| September 22, 2026 | 5.93 | 5.93 | 5.93 | 5.96 | 5.92 | 7.47M |
| September 21, 2026 | 5.91 | 5.93 | 5.93 | 5.95 | 5.9 | 9.19M |
| September 18, 2026 | 5.97 | 5.91 | 5.91 | 5.97 | 5.91 | 11.76M |
| September 17, 2026 | 5.91 | 5.97 | 5.97 | 5.99 | 5.9 | 10.21M |
| September 16, 2026 | 6.04 | 5.94 | 5.94 | 6.04 | 5.85 | 12.68M |
| September 15, 2026 | 6.09 | 5.99 | 5.99 | 6.14 | 5.96 | 32.64M |
| 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 |
AD
