Jiangsu Fasten Company Limited (SHE:000890)
China · Delayed Price · Currency is CNY 7.06
+0.01 (0.14%)
Jul 15, 2026, 3:04 PM CST
Jiangsu Fasten Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 7.03 | 7.26 | 6.91 | 7.06 | 7.06 | 0.14% | 13,234,800 |
| Jul 14, 2026 | 6.80 | 7.06 | 6.61 | 7.05 | 7.05 | 3.37% | 18,365,200 |
| Jul 13, 2026 | 7.33 | 7.33 | 6.80 | 6.82 | 6.82 | -7.59% | 20,320,301 |
| Jul 10, 2026 | 7.01 | 7.56 | 7.00 | 7.38 | 7.38 | 4.24% | 25,018,801 |
| Jul 9, 2026 | 6.98 | 7.16 | 6.79 | 7.08 | 7.08 | 0.14% | 19,273,201 |
| Jul 8, 2026 | 7.23 | 7.23 | 6.93 | 7.07 | 7.07 | -1.12% | 23,906,940 |
| Jul 7, 2026 | 7.49 | 7.73 | 7.11 | 7.15 | 7.15 | -5.05% | 33,204,900 |
| Jul 6, 2026 | 8.02 | 8.02 | 7.41 | 7.53 | 7.53 | -7.27% | 48,108,597 |
| Jul 3, 2026 | 8.90 | 8.90 | 8.12 | 8.12 | 8.12 | -9.98% | 32,088,700 |
| Jul 2, 2026 | 8.16 | 9.02 | 8.16 | 9.02 | 9.02 | 10.00% | 14,747,000 |
| Jul 1, 2026 | 8.11 | 8.35 | 8.02 | 8.20 | 8.20 | 1.74% | 20,011,101 |
| Jun 30, 2026 | 7.98 | 8.09 | 7.81 | 8.06 | 8.06 | 1.13% | 15,911,050 |
| Jun 29, 2026 | 7.93 | 8.03 | 7.62 | 7.97 | 7.97 | 0.50% | 21,987,300 |
| Jun 26, 2026 | 8.24 | 8.34 | 7.91 | 7.93 | 7.93 | -4.00% | 22,808,836 |
| Jun 25, 2026 | 8.45 | 8.61 | 8.24 | 8.26 | 8.26 | -2.36% | 21,324,870 |
| Jun 24, 2026 | 8.83 | 8.83 | 8.25 | 8.46 | 8.46 | -5.05% | 26,321,257 |
| Jun 23, 2026 | 8.88 | 9.08 | 8.75 | 8.91 | 8.91 | 0.22% | 22,201,800 |
| Jun 22, 2026 | 8.91 | 9.43 | 8.63 | 8.89 | 8.89 | -0.11% | 29,143,024 |
| Jun 18, 2026 | 9.12 | 9.12 | 8.81 | 8.90 | 8.90 | -2.41% | 24,109,080 |
| Jun 17, 2026 | 9.42 | 9.42 | 9.10 | 9.12 | 9.12 | -3.70% | 28,829,130 |
| Jun 16, 2026 | 9.62 | 9.79 | 9.30 | 9.47 | 9.47 | -1.56% | 26,607,380 |
| Jun 15, 2026 | 9.64 | 9.83 | 9.47 | 9.62 | 9.62 | - | 27,053,340 |
| Jun 12, 2026 | 9.96 | 9.98 | 9.41 | 9.62 | 9.62 | -2.14% | 32,999,701 |
| Jun 11, 2026 | 9.89 | 10.00 | 9.58 | 9.83 | 9.83 | -3.25% | 40,997,401 |
| Jun 10, 2026 | 9.90 | 10.89 | 9.90 | 10.16 | 10.16 | 1.70% | 66,872,500 |
| Jun 9, 2026 | 10.19 | 10.25 | 9.73 | 9.99 | 9.99 | -0.20% | 29,203,800 |
| Jun 8, 2026 | 10.10 | 10.62 | 9.94 | 10.01 | 10.01 | -2.44% | 33,358,100 |
| Jun 5, 2026 | 10.62 | 11.30 | 10.12 | 10.26 | 10.26 | -3.84% | 40,710,410 |
| Jun 4, 2026 | 10.91 | 11.66 | 10.61 | 10.67 | 10.67 | -4.82% | 46,842,803 |
| Jun 3, 2026 | 11.17 | 11.97 | 10.96 | 11.21 | 11.21 | 0.45% | 67,970,004 |
| Jun 2, 2026 | 10.82 | 11.36 | 10.42 | 11.16 | 11.16 | 3.24% | 61,727,935 |
| Jun 1, 2026 | 10.45 | 11.07 | 10.33 | 10.81 | 10.81 | 2.46% | 29,963,100 |
| May 29, 2026 | 10.64 | 10.97 | 10.38 | 10.55 | 10.55 | -0.75% | 36,781,402 |
| May 28, 2026 | 10.40 | 10.76 | 10.32 | 10.63 | 10.63 | 1.82% | 28,622,635 |
| May 27, 2026 | 10.72 | 10.86 | 10.34 | 10.44 | 10.44 | -2.16% | 29,932,635 |
| May 26, 2026 | 11.06 | 11.14 | 10.45 | 10.67 | 10.67 | -5.07% | 42,712,528 |
| May 25, 2026 | 11.70 | 11.70 | 10.85 | 11.24 | 11.24 | -3.93% | 52,722,570 |
| May 22, 2026 | 11.55 | 11.98 | 11.48 | 11.70 | 11.70 | 0.43% | 40,300,804 |
| May 21, 2026 | 12.80 | 12.85 | 11.57 | 11.65 | 11.65 | -9.34% | 64,057,156 |
| May 20, 2026 | 11.55 | 12.85 | 11.06 | 12.85 | 12.85 | 10.02% | 65,787,387 |
| May 19, 2026 | 12.16 | 12.19 | 11.45 | 11.68 | 11.68 | -4.34% | 43,401,322 |
| May 18, 2026 | 12.08 | 12.47 | 11.92 | 12.21 | 12.21 | 0.58% | 34,528,735 |
| May 15, 2026 | 12.60 | 12.62 | 11.89 | 12.14 | 12.14 | -5.96% | 51,467,896 |
| May 14, 2026 | 14.12 | 14.19 | 12.90 | 12.91 | 12.91 | -8.50% | 69,086,792 |
| May 13, 2026 | 13.41 | 14.18 | 13.27 | 14.11 | 14.11 | 5.46% | 77,841,890 |
| May 12, 2026 | 13.58 | 13.86 | 12.87 | 13.38 | 13.38 | 0.30% | 74,226,210 |
| May 11, 2026 | 14.12 | 14.27 | 13.20 | 13.34 | 13.34 | -5.59% | 76,075,706 |
| May 8, 2026 | 14.70 | 14.89 | 13.88 | 14.13 | 14.13 | -6.61% | 84,331,662 |
| May 7, 2026 | 16.18 | 17.00 | 14.51 | 15.13 | 15.13 | -3.63% | 109,380,290 |
| May 6, 2026 | 15.58 | 16.90 | 15.30 | 15.70 | 15.70 | 0.26% | 83,584,273 |