FAW Jiefang Group
一汽解放 SZ000800 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
5.88
+0.04
(+0.68%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.83
High
5.90
Low
5.78
Prev close
5.84
Amplitude
2.05%
Volume
11.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.87
MA10
5.90
MA20
5.99
MA60
6.15
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.83 | 5.90 | 5.78 | 5.88 | 11M |
| 2 | 2026-09-29 | 5.85 | 5.90 | 5.83 | 5.84 | 9M |
| 3 | 2026-09-28 | 5.85 | 5.92 | 5.81 | 5.84 | 10M |
| 4 | 2026-09-24 | 5.92 | 5.98 | 5.85 | 5.86 | 11M |
| 5 | 2026-09-23 | 5.92 | 6.00 | 5.91 | 5.93 | 9M |
| 6 | 2026-09-22 | 5.93 | 5.96 | 5.92 | 5.93 | 7M |
| 7 | 2026-09-21 | 5.91 | 5.95 | 5.90 | 5.93 | 9M |
| 8 | 2026-09-18 | 5.97 | 5.97 | 5.91 | 5.91 | 9M |
| 9 | 2026-09-17 | 5.91 | 5.99 | 5.90 | 5.97 | 10M |
| 10 | 2026-09-16 | 5.95 | 5.97 | 5.85 | 5.94 | 13M |
| 11 | 2026-09-15 | 6.09 | 6.14 | 5.96 | 5.99 | 33M |
| 12 | 2026-09-14 | 6.10 | 6.25 | 6.08 | 6.22 | 35M |
52W
Data range
5.58
15.1%
7.60
High/low over the last 250 trading days, and where the price sits.
← Stocks