Jiangsu Fasten Company Limited (SHE:000890)
China · Delayed Price · Currency is CNY 7.42
-0.41 (-5.24%)
Sep 23, 2026, 3:04 PM CST
Jiangsu Fasten Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 6.93 | 7.32 | 6.92 | 7.25 | 7.25 | 2.98% | 10,356,800 |
| Aug 24, 2026 | 7.26 | 7.27 | 6.93 | 7.04 | 7.04 | -3.56% | 12,634,700 |
| Aug 21, 2026 | 7.40 | 7.41 | 6.96 | 7.30 | 7.30 | 2.67% | 15,933,900 |
| Aug 20, 2026 | 7.15 | 7.20 | 6.97 | 7.11 | 7.11 | 0.99% | 7,718,300 |
| Aug 19, 2026 | 7.23 | 7.36 | 7.02 | 7.04 | 7.04 | -4.61% | 10,502,930 |
| Aug 18, 2026 | 7.64 | 7.65 | 7.34 | 7.38 | 7.38 | -2.25% | 9,825,510 |
| Aug 17, 2026 | 7.47 | 7.55 | 7.35 | 7.55 | 7.55 | 2.72% | 9,540,000 |
| Aug 14, 2026 | 7.50 | 7.51 | 7.21 | 7.35 | 7.35 | -1.08% | 11,840,100 |
| Aug 13, 2026 | 7.70 | 7.87 | 7.42 | 7.43 | 7.43 | -3.13% | 12,374,700 |
| Aug 12, 2026 | 7.39 | 7.68 | 7.39 | 7.67 | 7.67 | 2.82% | 10,947,140 |
| Aug 11, 2026 | 7.56 | 7.56 | 7.34 | 7.46 | 7.46 | -1.58% | 12,101,600 |
| Aug 10, 2026 | 7.36 | 7.59 | 7.24 | 7.58 | 7.58 | 2.85% | 13,771,160 |
| Aug 7, 2026 | 7.43 | 7.47 | 7.20 | 7.37 | 7.37 | -1.47% | 14,713,600 |
| Aug 6, 2026 | 7.48 | 7.55 | 7.34 | 7.48 | 7.48 | 0.67% | 19,131,100 |
| Aug 5, 2026 | 7.24 | 7.45 | 7.15 | 7.43 | 7.43 | 2.62% | 17,042,101 |
| Aug 4, 2026 | 7.16 | 7.29 | 7.03 | 7.24 | 7.24 | 1.83% | 17,346,610 |
| Aug 3, 2026 | 6.83 | 7.16 | 6.75 | 7.11 | 7.11 | 5.65% | 22,890,100 |
| Jul 31, 2026 | 6.50 | 6.82 | 6.46 | 6.73 | 6.73 | 5.98% | 19,055,840 |
| Jul 30, 2026 | 6.66 | 6.80 | 6.29 | 6.35 | 6.35 | -4.51% | 16,055,200 |
| Jul 29, 2026 | 6.63 | 6.74 | 6.49 | 6.65 | 6.65 | 0.45% | 14,829,701 |
| Jul 28, 2026 | 6.65 | 6.89 | 6.58 | 6.62 | 6.62 | -1.49% | 12,783,400 |
| Jul 27, 2026 | 6.30 | 6.77 | 6.28 | 6.72 | 6.72 | 5.00% | 15,637,300 |
| Jul 24, 2026 | 6.54 | 6.66 | 6.36 | 6.40 | 6.40 | -4.19% | 16,726,800 |
| Jul 23, 2026 | 6.26 | 6.71 | 6.19 | 6.68 | 6.68 | 6.54% | 22,796,500 |
| Jul 22, 2026 | 6.11 | 6.37 | 6.06 | 6.27 | 6.27 | 0.80% | 17,139,801 |
| Jul 21, 2026 | 6.13 | 6.27 | 5.56 | 6.22 | 6.22 | 0.65% | 24,775,000 |
| Jul 20, 2026 | 6.51 | 6.73 | 6.09 | 6.18 | 6.18 | -4.78% | 19,657,510 |
| Jul 17, 2026 | 6.91 | 7.11 | 6.38 | 6.49 | 6.49 | -6.75% | 16,969,000 |
| Jul 16, 2026 | 6.99 | 7.19 | 6.93 | 6.96 | 6.96 | -1.42% | 14,305,760 |