Jiangsu Fasten Company Limited (SHE:000890)
China · Delayed Price · Currency is CNY 5.18
-0.11 (-2.08%)
Jan 28, 2026, 3:04 PM CST
Jiangsu Fasten Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.34 | 5.35 | 5.18 | 5.18 | 5.18 | -2.08% | 14,750,100 |
| Jan 27, 2026 | 5.35 | 5.40 | 5.18 | 5.29 | 5.29 | -0.75% | 13,819,700 |
| Jan 26, 2026 | 5.54 | 5.55 | 5.26 | 5.33 | 5.33 | -3.44% | 23,159,700 |
| Jan 23, 2026 | 5.46 | 5.53 | 5.39 | 5.52 | 5.52 | 1.10% | 25,472,100 |
| Jan 22, 2026 | 5.31 | 5.47 | 5.25 | 5.46 | 5.46 | 3.02% | 24,474,720 |
| Jan 21, 2026 | 5.23 | 5.30 | 5.18 | 5.30 | 5.30 | 0.57% | 13,580,660 |
| Jan 20, 2026 | 5.38 | 5.38 | 5.25 | 5.27 | 5.27 | -1.68% | 14,174,650 |
| Jan 19, 2026 | 5.23 | 5.38 | 5.14 | 5.36 | 5.36 | 2.10% | 22,790,800 |
| Jan 16, 2026 | 5.45 | 5.49 | 5.22 | 5.25 | 5.25 | -1.50% | 23,960,747 |
| Jan 15, 2026 | 5.57 | 5.57 | 5.31 | 5.33 | 5.33 | -5.50% | 38,892,134 |
| Jan 14, 2026 | 5.60 | 5.74 | 5.51 | 5.64 | 5.64 | 0.71% | 58,032,320 |
| Jan 13, 2026 | 6.08 | 6.20 | 5.60 | 5.60 | 5.60 | -3.78% | 99,981,520 |
| Jan 12, 2026 | 5.68 | 5.82 | 5.52 | 5.82 | 5.82 | 10.02% | 46,104,964 |
| Jan 9, 2026 | 5.25 | 5.30 | 5.22 | 5.29 | 5.29 | - | 30,659,700 |
| Jan 8, 2026 | 5.32 | 5.32 | 5.17 | 5.29 | 5.29 | -1.49% | 39,879,970 |
| Jan 7, 2026 | 5.18 | 5.44 | 5.15 | 5.37 | 5.37 | 4.07% | 59,201,650 |
| Jan 6, 2026 | 5.09 | 5.19 | 5.06 | 5.16 | 5.16 | 1.38% | 27,223,300 |
| Jan 5, 2026 | 5.07 | 5.14 | 5.04 | 5.09 | 5.09 | 0.39% | 23,934,350 |
| Dec 31, 2025 | 5.23 | 5.24 | 5.06 | 5.07 | 5.07 | -1.74% | 28,300,600 |
| Dec 30, 2025 | 5.15 | 5.25 | 5.11 | 5.16 | 5.16 | -0.39% | 29,358,760 |
| Dec 29, 2025 | 5.41 | 5.41 | 5.15 | 5.18 | 5.18 | -3.54% | 45,036,230 |
| Dec 26, 2025 | 5.47 | 5.48 | 5.35 | 5.37 | 5.37 | -1.47% | 43,795,860 |
| Dec 25, 2025 | 5.52 | 5.53 | 5.39 | 5.45 | 5.45 | -1.62% | 41,863,880 |
| Dec 24, 2025 | 5.40 | 5.65 | 5.32 | 5.54 | 5.54 | 2.59% | 58,082,240 |
| Dec 23, 2025 | 5.65 | 5.70 | 5.39 | 5.40 | 5.40 | -7.53% | 68,010,080 |
| Dec 22, 2025 | 5.65 | 5.88 | 5.48 | 5.84 | 5.84 | 0.17% | 101,036,877 |
| Dec 19, 2025 | 6.16 | 6.29 | 5.83 | 5.83 | 5.83 | -10.03% | 127,885,800 |
| Dec 18, 2025 | 6.50 | 6.71 | 6.48 | 6.48 | 6.48 | -10.00% | 112,659,028 |
| Dec 17, 2025 | 6.43 | 7.82 | 6.40 | 7.20 | 7.20 | 1.27% | 183,355,900 |
| Dec 16, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 10.06% | 22,228,020 |
| Dec 15, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 10.05% | 12,734,010 |
| Dec 12, 2025 | 5.43 | 5.87 | 5.43 | 5.87 | 5.87 | 9.93% | 55,205,690 |
| Dec 11, 2025 | 4.90 | 5.34 | 4.59 | 5.34 | 5.34 | 10.10% | 57,028,940 |
| Dec 10, 2025 | 4.51 | 4.85 | 4.31 | 4.85 | 4.85 | 8.74% | 19,802,700 |
| Dec 9, 2025 | 4.52 | 4.56 | 4.43 | 4.46 | 4.46 | -2.19% | 25,765,564 |
| Dec 8, 2025 | 4.43 | 4.87 | 4.41 | 4.56 | 4.56 | 2.93% | 40,111,200 |
| Dec 5, 2025 | 4.39 | 4.43 | 4.33 | 4.43 | 4.43 | 1.37% | 10,391,030 |
| Dec 4, 2025 | 4.46 | 4.48 | 4.33 | 4.37 | 4.37 | -2.46% | 12,339,530 |
| Dec 3, 2025 | 4.52 | 4.57 | 4.45 | 4.48 | 4.48 | -0.88% | 13,364,890 |
| Dec 2, 2025 | 4.46 | 4.55 | 4.38 | 4.52 | 4.52 | 0.89% | 17,378,270 |
| Dec 1, 2025 | 4.50 | 4.60 | 4.40 | 4.48 | 4.48 | - | 25,301,500 |
| Nov 28, 2025 | 4.40 | 4.49 | 4.32 | 4.48 | 4.48 | 1.82% | 10,481,560 |
| Nov 27, 2025 | 4.38 | 4.45 | 4.34 | 4.40 | 4.40 | 0.92% | 8,684,501 |
| Nov 26, 2025 | 4.43 | 4.52 | 4.35 | 4.36 | 4.36 | -2.02% | 9,152,200 |
| Nov 25, 2025 | 4.42 | 4.51 | 4.34 | 4.45 | 4.45 | 1.60% | 11,403,090 |
| Nov 24, 2025 | 4.28 | 4.41 | 4.28 | 4.38 | 4.38 | 3.55% | 17,170,800 |
| Nov 21, 2025 | 4.49 | 4.58 | 4.22 | 4.23 | 4.23 | -6.62% | 19,089,360 |
| Nov 20, 2025 | 4.62 | 4.66 | 4.48 | 4.53 | 4.53 | -1.74% | 16,017,360 |
| Nov 19, 2025 | 4.81 | 4.84 | 4.53 | 4.61 | 4.61 | -3.96% | 15,734,060 |
| Nov 18, 2025 | 4.87 | 4.95 | 4.77 | 4.80 | 4.80 | -1.84% | 12,989,760 |