Jiangsu Fasten Company Limited (SHE:000890)
China · Delayed Price · Currency is CNY 5.98
+0.15 (2.57%)
Nov 11, 2026, 3:04 PM CST
Jiangsu Fasten Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.81 | 5.99 | 5.80 | 5.98 | 5.98 | 2.57% | 10,561,946 |
| Nov 10, 2026 | 5.80 | 5.85 | 5.76 | 5.83 | 5.83 | 1.92% | 9,510,846 |
| Nov 9, 2026 | 5.81 | 5.86 | 5.67 | 5.72 | 5.72 | 0.35% | 10,634,076 |
| Nov 6, 2026 | 5.65 | 5.77 | 5.53 | 5.70 | 5.70 | -1.38% | 12,960,168 |
| Nov 5, 2026 | 5.56 | 5.80 | 5.41 | 5.78 | 5.78 | 4.14% | 15,910,749 |
| Nov 4, 2026 | 5.45 | 5.58 | 5.25 | 5.55 | 5.55 | 1.09% | 14,769,676 |
| Nov 3, 2026 | 5.52 | 5.70 | 5.38 | 5.49 | 5.49 | -0.72% | 13,572,200 |
| Nov 2, 2026 | 5.41 | 5.56 | 5.18 | 5.53 | 5.53 | 3.56% | 19,693,100 |
| Oct 30, 2026 | 5.63 | 5.69 | 5.32 | 5.34 | 5.34 | -4.13% | 16,235,300 |
| Oct 29, 2026 | 5.62 | 5.78 | 5.56 | 5.57 | 5.57 | -3.30% | 13,864,200 |
| Oct 28, 2026 | 5.68 | 5.85 | 5.59 | 5.76 | 5.76 | -2.54% | 21,060,400 |
| Oct 27, 2026 | 6.16 | 6.23 | 5.90 | 5.91 | 5.91 | -2.80% | 11,055,500 |
| Oct 26, 2026 | 6.12 | 6.16 | 6.01 | 6.08 | 6.08 | -1.14% | 8,979,900 |
| Oct 23, 2026 | 6.08 | 6.16 | 5.65 | 6.15 | 6.15 | 0.49% | 16,904,499 |
| Oct 22, 2026 | 6.49 | 6.50 | 6.10 | 6.12 | 6.12 | -4.97% | 11,243,900 |
| Oct 21, 2026 | 6.47 | 6.58 | 6.41 | 6.44 | 6.44 | - | 10,160,500 |
| Oct 20, 2026 | 6.45 | 6.52 | 6.36 | 6.44 | 6.44 | 0.16% | 9,269,400 |
| Oct 19, 2026 | 6.53 | 6.65 | 6.10 | 6.43 | 6.43 | -2.43% | 15,026,300 |
| Oct 16, 2026 | 6.69 | 6.74 | 6.52 | 6.59 | 6.59 | 1.23% | 12,835,500 |
| Oct 15, 2026 | 6.55 | 6.67 | 6.47 | 6.51 | 6.51 | -3.27% | 10,895,600 |
| Oct 14, 2026 | 6.84 | 6.93 | 6.72 | 6.73 | 6.73 | -2.60% | 8,995,400 |
| Oct 13, 2026 | 6.67 | 6.95 | 6.52 | 6.91 | 6.91 | 2.07% | 14,403,256 |
| Oct 12, 2026 | 6.98 | 6.99 | 6.76 | 6.77 | 6.77 | -3.29% | 11,504,856 |
| Oct 9, 2026 | 6.93 | 7.03 | 6.62 | 7.00 | 7.00 | 1.01% | 17,014,000 |
| Oct 8, 2026 | 7.01 | 7.19 | 6.87 | 6.93 | 6.93 | -0.43% | 14,233,960 |
| Sep 30, 2026 | 7.16 | 7.16 | 6.93 | 6.96 | 6.96 | -1.69% | 10,097,000 |
| Sep 29, 2026 | 7.03 | 7.17 | 6.95 | 7.08 | 7.08 | 0.85% | 15,120,100 |
| Sep 28, 2026 | 7.35 | 7.41 | 6.87 | 7.02 | 7.02 | -4.49% | 18,624,600 |
| Sep 24, 2026 | 7.40 | 7.45 | 7.30 | 7.35 | 7.35 | -0.94% | 17,009,034 |
| Sep 23, 2026 | 7.80 | 7.85 | 7.41 | 7.42 | 7.42 | -5.24% | 22,418,400 |
| Sep 22, 2026 | 8.00 | 8.05 | 7.78 | 7.83 | 7.83 | -1.51% | 20,530,730 |
| Sep 21, 2026 | 7.73 | 8.06 | 7.69 | 7.95 | 7.95 | 3.52% | 27,640,496 |
| Sep 18, 2026 | 7.71 | 7.79 | 7.63 | 7.68 | 7.68 | 0.66% | 25,945,781 |
| Sep 17, 2026 | 7.57 | 7.73 | 7.48 | 7.63 | 7.63 | 0.39% | 31,664,852 |
| Sep 16, 2026 | 7.31 | 7.70 | 7.28 | 7.60 | 7.60 | 2.15% | 41,978,851 |
| Sep 15, 2026 | 7.70 | 7.76 | 7.40 | 7.44 | 7.44 | -5.10% | 43,667,600 |
| Sep 14, 2026 | 8.28 | 8.28 | 7.72 | 7.84 | 7.84 | -6.44% | 56,451,100 |
| Sep 11, 2026 | 8.39 | 9.27 | 8.05 | 8.38 | 8.38 | -0.59% | 83,396,680 |
| Sep 10, 2026 | 8.77 | 8.86 | 8.42 | 8.43 | 8.43 | -5.70% | 48,308,570 |
| Sep 9, 2026 | 9.37 | 9.40 | 8.90 | 8.94 | 8.94 | -2.40% | 82,254,291 |
| Sep 8, 2026 | 8.32 | 9.16 | 8.23 | 9.16 | 9.16 | 9.96% | 56,744,864 |
| Sep 7, 2026 | 8.51 | 8.61 | 8.32 | 8.33 | 8.33 | -2.12% | 38,162,901 |
| Sep 4, 2026 | 8.74 | 8.79 | 8.45 | 8.51 | 8.51 | -2.63% | 52,064,771 |
| Sep 3, 2026 | 9.14 | 9.38 | 8.68 | 8.74 | 8.74 | -4.38% | 67,487,200 |
| Sep 2, 2026 | 8.82 | 9.42 | 8.68 | 9.14 | 9.14 | -0.22% | 88,760,594 |
| Sep 1, 2026 | 8.94 | 9.58 | 8.71 | 9.16 | 9.16 | 1.44% | 116,068,127 |
| Aug 31, 2026 | 7.98 | 9.38 | 7.98 | 9.03 | 9.03 | 5.00% | 119,220,673 |
| Aug 28, 2026 | 9.64 | 9.64 | 8.39 | 8.60 | 8.60 | -2.05% | 126,005,771 |
| Aug 27, 2026 | 8.47 | 8.78 | 8.46 | 8.78 | 8.78 | 10.03% | 15,152,600 |
| Aug 26, 2026 | 7.65 | 7.98 | 7.25 | 7.98 | 7.98 | 10.07% | 17,691,600 |