Stock listing

Shenzhen:000800 FAW Jiefang Group Co., Ltd (一汽解放) 股价

Follow FAW Jiefang Group Co., Ltd into a list and get an email when it puts out news.

Share price · SZSE:000800

¥5.60 CNY +0.07 (+1.3%)

Close on Nov 2, 2026

Past year -22.4% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
¥5.51 – ¥5.61 CNYNov 2, 2026
Volume
15.37M sharesNov 2, 2026
Market cap
¥27.56B CNYAt the close on Nov 2, 2026 · price × 4.92B shares outstanding
52-week range
¥5.43 – ¥7.64 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
¥75.20M CNYMedian day 11.43M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
FAW Jiefang Group Co., Ltd logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:000800 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥5.60+0.07+1.3%¥5.51¥5.61¥5.5115,367,169
¥5.53-0.16-2.8%¥5.60¥5.65¥5.4313,190,444
¥5.69-0.06-1.0%¥5.75¥5.77¥5.6610,679,646
¥5.75+0.01+0.2%¥5.73¥5.80¥5.738,959,700
¥5.74-0.05-0.9%¥5.82¥5.84¥5.7210,067,700
¥5.79+0.06+1.0%¥5.73¥5.80¥5.709,862,738
¥5.73+0.08+1.4%¥5.62¥5.73¥5.5811,279,661
¥5.65-0.07-1.2%¥5.72¥5.73¥5.659,297,674
¥5.72-0.07-1.2%¥5.80¥5.81¥5.717,518,593
¥5.79-0.03-0.5%¥5.80¥5.84¥5.757,062,729
¥5.82+0.02+0.3%¥5.76¥5.85¥5.758,247,306
¥5.80+0.10+1.8%¥5.72¥5.82¥5.7211,083,432
¥5.70-0.09-1.6%¥5.74¥5.75¥5.6811,537,276
¥5.79-0.04-0.7%¥5.80¥5.84¥5.769,716,099
¥5.83-0.03-0.5%¥5.84¥5.87¥5.819,485,785
¥5.86+0.03+0.5%¥5.82¥5.87¥5.8011,404,799
¥5.83+0.03+0.5%¥5.79¥5.86¥5.7811,038,680
¥5.80-0.08-1.4%¥5.87¥5.90¥5.7812,023,040
¥5.88+0.04+0.7%¥5.83¥5.90¥5.7811,364,118
¥5.840.000.0%¥5.85¥5.90¥5.838,872,956
¥5.84-0.02-0.3%¥5.85¥5.92¥5.8110,272,712
¥5.86-0.07-1.2%¥5.92¥5.98¥5.8511,251,322
¥5.930.000.0%¥5.92¥6.00¥5.919,183,100
¥5.930.000.0%¥5.93¥5.96¥5.927,469,879
¥5.93+0.02+0.3%¥5.91¥5.95¥5.909,072,401
¥5.91-0.06-1.0%¥5.97¥5.97¥5.919,481,600
¥5.97+0.03+0.5%¥5.91¥5.99¥5.9010,107,984
¥5.94-0.05-0.8%¥5.95¥5.97¥5.8512,623,961
¥5.99-0.23-3.7%¥6.09¥6.14¥5.9632,519,900
¥6.22+0.21+3.5%¥6.10¥6.25¥6.0834,500,566
¥6.01-0.06-1.0%¥6.04¥6.05¥5.979,954,332
¥6.07-0.01-0.2%¥6.07¥6.09¥6.028,100,765
¥6.08+0.03+0.5%¥6.05¥6.09¥6.039,653,499
¥6.05+0.03+0.5%¥6.03¥6.07¥5.9911,461,416
¥6.02-0.06-1.0%¥6.07¥6.09¥6.0115,085,867
¥6.08+0.01+0.2%¥6.06¥6.12¥6.0612,915,878
¥6.07-0.04-0.7%¥6.10¥6.12¥6.0512,113,713
¥6.11-0.07-1.1%¥6.15¥6.17¥6.0711,656,000
¥6.18+0.07+1.1%¥6.08¥6.20¥6.0720,342,508
¥6.11-0.11-1.8%¥6.20¥6.22¥6.0917,902,600
¥6.22-0.01-0.2%¥6.24¥6.24¥6.1312,943,526
¥6.23-0.08-1.3%¥6.30¥6.33¥6.1713,575,100
¥6.31+0.07+1.1%¥6.24¥6.34¥6.2212,595,117
¥6.24+0.11+1.8%¥6.13¥6.25¥6.1113,369,359
¥6.130.000.0%¥6.14¥6.18¥6.0515,278,374
¥6.13-0.05-0.8%¥6.18¥6.19¥6.108,345,056
¥6.18+0.07+1.1%¥6.12¥6.25¥6.1014,739,600
¥6.11-0.04-0.7%¥6.14¥6.17¥6.0710,228,995
¥6.150.000.0%¥6.12¥6.23¥6.1212,383,563
¥6.15+0.09+1.5%¥6.09¥6.16¥6.0311,846,861
¥6.06-0.02-0.3%¥6.08¥6.10¥6.039,476,300
¥6.08-0.10-1.6%¥6.16¥6.17¥6.0811,944,500
¥6.18+0.03+0.5%¥6.15¥6.20¥6.119,936,531
¥6.15-0.07-1.1%¥6.20¥6.23¥6.1313,325,001
¥6.22+0.05+0.8%¥6.16¥6.27¥6.1416,223,821
¥6.17-0.07-1.1%¥6.23¥6.25¥6.1514,363,719
¥6.24-0.13-2.0%¥6.35¥6.37¥6.2017,048,500
¥6.37-0.08-1.2%¥6.42¥6.46¥6.3614,066,176
¥6.45-0.08-1.2%¥6.54¥6.55¥6.4215,680,773
¥6.53+0.03+0.5%¥6.50¥6.54¥6.4617,592,170
Ticker
Shenzhen:000800
Asset type
Stock
Sector
Industrials
Industry
Machinery & industrial equipment
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

FAW Jiefang Group: Q1 2026 saw strong revenue and profit growth but negative operating cash flow and rising receivables

Apr 29, 2026

Closed ¥6.73 (-4.3%) on Apr 30, 2026

FAW Jiefang Group: Net profit rose 16.4% to CNY 724.5 million on strong truck and new energy sales

Mar 27, 2026

Closed ¥6.54 (-0.2%) on Mar 30, 2026

FAW Jiefang Group 2025 Net Profit Up 16.4% Y/Y

Mar 27, 2026

Closed ¥6.54 (-0.2%) on Mar 30, 2026

FAW Jiefang Group: Q3 net profit rebounded to ¥352.5M, with revenue up 77.91% and strong cash flow growth

Oct 31, 2025

FAW Jiefang Group Q3 Net Profit At 352.5 Million Yuan

Oct 30, 2025

Chinese automaker FAW signs deal to acquire stake in Zhuoyu

Sep 22, 2025

FAW Jiefang Group: Net profit dropped 96% year-over-year as revenue fell and industry competition intensified

Aug 23, 2025

FAW Jiefang Group: Q1 2025 profit plunged 83% year-over-year, sustained by one-time gains

Apr 30, 2025

FAW Jiefang Group: Sales up, profit down; new energy and exports surged, but revenue and net profit declined

Mar 29, 2025

FAW Jiefang Group: Revenue and profit fell sharply in Q3 2024, but new A-shares were successfully issued

Oct 28, 2024

All FAW Jiefang Group Co., Ltd news

FAW Jiefang Group Co., Ltd on 6ix

Sector
Industrials
Industry
Machinery & industrial equipment
News releases
3 in the last 12 months · 11 in all · newest Apr 30, 2026 · oldest 2024

Log in to ask 6ix AI your own questions about FAW Jiefang Group Co., Ltd.