Jiangsu Fasten Company Limited (SHE:000890)
China · Delayed Price · Currency is CNY 15.24
+0.65 (4.46%)
Apr 22, 2026, 3:04 PM CST
Jiangsu Fasten Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 14.75 | 15.90 | 14.13 | 15.24 | 15.24 | 4.46% | 113,658,164 |
| Apr 21, 2026 | 13.08 | 14.80 | 12.85 | 14.59 | 14.59 | 7.68% | 92,048,350 |
| Apr 20, 2026 | 12.56 | 13.60 | 12.31 | 13.55 | 13.55 | 9.19% | 79,285,910 |
| Apr 17, 2026 | 12.32 | 12.88 | 12.20 | 12.41 | 12.41 | 0.16% | 57,106,368 |
| Apr 16, 2026 | 12.25 | 12.80 | 12.00 | 12.39 | 12.39 | -2.90% | 70,450,499 |
| Apr 15, 2026 | 11.70 | 12.83 | 11.37 | 12.76 | 12.76 | 5.45% | 96,796,611 |
| Apr 14, 2026 | 12.50 | 12.85 | 12.00 | 12.10 | 12.10 | -7.98% | 90,993,220 |
| Apr 13, 2026 | 13.10 | 13.45 | 12.79 | 13.15 | 13.15 | -7.46% | 65,212,990 |
| Apr 10, 2026 | 15.39 | 15.60 | 14.21 | 14.21 | 14.21 | -10.01% | 78,436,910 |
| Apr 9, 2026 | 15.39 | 16.28 | 15.08 | 15.79 | 15.79 | -0.50% | 98,537,340 |
| Apr 8, 2026 | 15.85 | 17.48 | 15.85 | 15.87 | 15.87 | -9.88% | 132,037,400 |
| Apr 7, 2026 | 17.61 | 17.61 | 16.90 | 17.61 | 17.61 | 9.99% | 47,249,450 |
| Apr 3, 2026 | 15.56 | 16.11 | 15.56 | 16.01 | 16.01 | 0.69% | 99,096,280 |
| Apr 2, 2026 | 15.50 | 15.99 | 15.13 | 15.90 | 15.90 | 3.92% | 97,876,050 |
| Apr 1, 2026 | 15.08 | 15.56 | 14.50 | 15.30 | 15.30 | -0.84% | 89,026,040 |
| Mar 31, 2026 | 14.42 | 15.80 | 13.88 | 15.43 | 15.43 | 4.05% | 122,619,000 |
| Mar 30, 2026 | 13.95 | 14.83 | 13.93 | 14.83 | 14.83 | 10.01% | 39,420,780 |
| Mar 27, 2026 | 13.09 | 13.48 | 12.45 | 13.48 | 13.48 | 10.04% | 66,155,210 |
| Mar 26, 2026 | 13.31 | 13.48 | 12.25 | 12.25 | 12.25 | -9.99% | 86,125,830 |
| Mar 25, 2026 | 13.17 | 13.98 | 12.88 | 13.61 | 13.61 | 6.41% | 88,796,300 |
| Mar 24, 2026 | 13.17 | 13.50 | 12.25 | 12.79 | 12.79 | -2.74% | 73,635,260 |
| Mar 23, 2026 | 12.52 | 13.72 | 11.90 | 13.15 | 13.15 | 0.15% | 75,710,060 |
| Mar 20, 2026 | 13.50 | 14.00 | 12.60 | 13.13 | 13.13 | -6.21% | 88,392,680 |
| Mar 19, 2026 | 13.40 | 14.27 | 13.10 | 14.00 | 14.00 | 2.94% | 98,844,870 |
| Mar 18, 2026 | 13.76 | 14.00 | 12.51 | 13.60 | 13.60 | 1.34% | 120,269,400 |
| Mar 17, 2026 | 12.55 | 13.42 | 12.21 | 13.42 | 13.42 | 10.00% | 96,335,226 |
| Mar 16, 2026 | 11.12 | 12.20 | 10.66 | 12.20 | 12.20 | 10.01% | 130,560,776 |
| Mar 13, 2026 | 10.59 | 11.09 | 10.45 | 11.09 | 11.09 | 10.02% | 38,999,097 |
| Mar 12, 2026 | 9.13 | 10.08 | 9.13 | 10.08 | 10.08 | 10.04% | 83,459,716 |
| Mar 11, 2026 | 8.60 | 9.58 | 8.43 | 9.16 | 9.16 | 5.17% | 117,480,000 |
| Mar 10, 2026 | 8.83 | 9.11 | 8.54 | 8.71 | 8.71 | -2.24% | 77,599,480 |
| Mar 9, 2026 | 8.68 | 9.00 | 8.43 | 8.91 | 8.91 | -1.55% | 70,398,640 |
| Mar 6, 2026 | 9.15 | 9.25 | 8.70 | 9.05 | 9.05 | -1.09% | 90,903,510 |
| Mar 5, 2026 | 9.32 | 9.58 | 8.70 | 9.15 | 9.15 | 3.16% | 146,235,600 |
| Mar 4, 2026 | 7.88 | 8.87 | 7.66 | 8.87 | 8.87 | 10.05% | 117,110,916 |
| Mar 3, 2026 | 8.55 | 8.85 | 7.90 | 8.06 | 8.06 | -4.39% | 140,155,700 |
| Mar 2, 2026 | 7.07 | 8.43 | 7.07 | 8.43 | 8.43 | 10.05% | 123,930,700 |
| Feb 27, 2026 | 7.83 | 7.91 | 7.22 | 7.66 | 7.66 | -4.49% | 145,845,600 |
| Feb 26, 2026 | 7.26 | 8.02 | 7.26 | 8.02 | 8.02 | 10.01% | 89,075,240 |
| Feb 25, 2026 | 7.28 | 7.29 | 6.80 | 7.29 | 7.29 | 9.95% | 134,541,300 |
| Feb 24, 2026 | 6.47 | 6.63 | 6.32 | 6.63 | 6.63 | 9.95% | 23,251,270 |
| Feb 13, 2026 | 5.49 | 6.03 | 5.43 | 6.03 | 6.03 | 10.04% | 75,588,950 |
| Feb 12, 2026 | 5.43 | 5.51 | 5.33 | 5.48 | 5.48 | 1.29% | 20,995,100 |
| Feb 11, 2026 | 5.50 | 5.53 | 5.40 | 5.41 | 5.41 | -1.64% | 18,914,900 |
| Feb 10, 2026 | 5.49 | 5.55 | 5.44 | 5.50 | 5.50 | 0.36% | 19,763,240 |
| Feb 9, 2026 | 5.40 | 5.50 | 5.38 | 5.48 | 5.48 | 2.05% | 19,952,150 |
| Feb 6, 2026 | 5.29 | 5.44 | 5.24 | 5.37 | 5.37 | 0.56% | 19,832,290 |
| Feb 5, 2026 | 5.30 | 5.42 | 5.27 | 5.34 | 5.34 | 0.75% | 20,408,400 |
| Feb 4, 2026 | 5.22 | 5.35 | 5.18 | 5.30 | 5.30 | 1.53% | 16,708,100 |
| Feb 3, 2026 | 5.15 | 5.24 | 5.10 | 5.22 | 5.22 | 2.55% | 13,071,300 |