Jiangsu Fasten Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	9.12	9.12	8.75	8.93	-	0.45%	8,744,700
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
Apr 30, 2026	16.50	16.53	15.48	15.66	15.66	-8.95%	89,846,393
Apr 29, 2026	16.26	17.49	15.95	17.20	17.20	8.18%	90,007,178
Apr 28, 2026	16.10	16.46	15.27	15.90	15.90	-3.69%	82,532,059
Apr 27, 2026	16.42	17.00	15.80	16.51	16.51	1.66%	82,943,330
Apr 24, 2026	16.63	17.48	15.65	16.24	16.24	-3.10%	109,355,963
Apr 23, 2026	16.25	16.76	15.78	16.76	16.76	9.97%	116,155,700
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