Jiangsu Fasten Company Limited (SHE:000890)
China
· Delayed Price · Currency is CNY 8.71
-0.20 (-2.24%)
Mar 10, 2026, 3:04 PM CST
Jiangsu Fasten Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 5.18 | 5.25 | 5.09 | 5.09 | 5.09 | -1.55% | 13,878,100 |
| Jan 30, 2026 | 5.08 | 5.19 | 5.05 | 5.17 | 5.17 | 1.17% | 13,561,600 |
| Jan 29, 2026 | 5.16 | 5.27 | 5.10 | 5.11 | 5.11 | -1.35% | 16,114,100 |
| Jan 28, 2026 | 5.34 | 5.35 | 5.18 | 5.18 | 5.18 | -2.08% | 14,750,100 |
| Jan 27, 2026 | 5.35 | 5.40 | 5.18 | 5.29 | 5.29 | -0.75% | 13,819,700 |
| Jan 26, 2026 | 5.54 | 5.55 | 5.26 | 5.33 | 5.33 | -3.44% | 23,159,700 |
| Jan 23, 2026 | 5.46 | 5.53 | 5.39 | 5.52 | 5.52 | 1.10% | 25,472,100 |
| Jan 22, 2026 | 5.31 | 5.47 | 5.25 | 5.46 | 5.46 | 3.02% | 24,474,720 |
| Jan 21, 2026 | 5.23 | 5.30 | 5.18 | 5.30 | 5.30 | 0.57% | 13,580,660 |
| Jan 20, 2026 | 5.38 | 5.38 | 5.25 | 5.27 | 5.27 | -1.68% | 14,174,650 |
| Jan 19, 2026 | 5.23 | 5.38 | 5.14 | 5.36 | 5.36 | 2.10% | 22,790,800 |
| Jan 16, 2026 | 5.45 | 5.49 | 5.22 | 5.25 | 5.25 | -1.50% | 23,960,747 |
| Jan 15, 2026 | 5.57 | 5.57 | 5.31 | 5.33 | 5.33 | -5.50% | 38,892,134 |
| Jan 14, 2026 | 5.60 | 5.74 | 5.51 | 5.64 | 5.64 | 0.71% | 58,032,320 |
| Jan 13, 2026 | 6.08 | 6.20 | 5.60 | 5.60 | 5.60 | -3.78% | 99,981,520 |
| Jan 12, 2026 | 5.68 | 5.82 | 5.52 | 5.82 | 5.82 | 10.02% | 46,104,964 |
| Jan 9, 2026 | 5.25 | 5.30 | 5.22 | 5.29 | 5.29 | - | 30,659,700 |
| Jan 8, 2026 | 5.32 | 5.32 | 5.17 | 5.29 | 5.29 | -1.49% | 39,879,970 |
| Jan 7, 2026 | 5.18 | 5.44 | 5.15 | 5.37 | 5.37 | 4.07% | 59,201,650 |
| Jan 6, 2026 | 5.09 | 5.19 | 5.06 | 5.16 | 5.16 | 1.38% | 27,223,300 |
| Jan 5, 2026 | 5.07 | 5.14 | 5.04 | 5.09 | 5.09 | 0.39% | 23,934,350 |
| Dec 31, 2025 | 5.23 | 5.24 | 5.06 | 5.07 | 5.07 | -1.74% | 28,300,600 |
| Dec 30, 2025 | 5.15 | 5.25 | 5.11 | 5.16 | 5.16 | -0.39% | 29,358,760 |
| Dec 29, 2025 | 5.41 | 5.41 | 5.15 | 5.18 | 5.18 | -3.54% | 45,036,230 |
| Dec 26, 2025 | 5.47 | 5.48 | 5.35 | 5.37 | 5.37 | -1.47% | 43,795,860 |
| Dec 25, 2025 | 5.52 | 5.53 | 5.39 | 5.45 | 5.45 | -1.62% | 41,863,880 |
| Dec 24, 2025 | 5.40 | 5.65 | 5.32 | 5.54 | 5.54 | 2.59% | 58,082,240 |
| Dec 23, 2025 | 5.65 | 5.70 | 5.39 | 5.40 | 5.40 | -7.53% | 68,010,080 |
| Dec 22, 2025 | 5.65 | 5.88 | 5.48 | 5.84 | 5.84 | 0.17% | 101,036,877 |
| Dec 19, 2025 | 6.16 | 6.29 | 5.83 | 5.83 | 5.83 | -10.03% | 127,885,800 |
| Dec 18, 2025 | 6.50 | 6.71 | 6.48 | 6.48 | 6.48 | -10.00% | 112,659,028 |
| Dec 17, 2025 | 6.43 | 7.82 | 6.40 | 7.20 | 7.20 | 1.27% | 183,355,900 |
| Dec 16, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 10.06% | 22,228,020 |
| Dec 15, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 10.05% | 12,734,010 |
| Dec 12, 2025 | 5.43 | 5.87 | 5.43 | 5.87 | 5.87 | 9.93% | 55,205,690 |
| Dec 11, 2025 | 4.90 | 5.34 | 4.59 | 5.34 | 5.34 | 10.10% | 57,028,940 |
| Dec 10, 2025 | 4.51 | 4.85 | 4.31 | 4.85 | 4.85 | 8.74% | 19,802,700 |
| Dec 9, 2025 | 4.52 | 4.56 | 4.43 | 4.46 | 4.46 | -2.19% | 25,765,564 |
| Dec 8, 2025 | 4.43 | 4.87 | 4.41 | 4.56 | 4.56 | 2.93% | 40,111,200 |
| Dec 5, 2025 | 4.39 | 4.43 | 4.33 | 4.43 | 4.43 | 1.37% | 10,391,030 |
| Dec 4, 2025 | 4.46 | 4.48 | 4.33 | 4.37 | 4.37 | -2.46% | 12,339,530 |
| Dec 3, 2025 | 4.52 | 4.57 | 4.45 | 4.48 | 4.48 | -0.88% | 13,364,890 |
| Dec 2, 2025 | 4.46 | 4.55 | 4.38 | 4.52 | 4.52 | 0.89% | 17,378,270 |
| Dec 1, 2025 | 4.50 | 4.60 | 4.40 | 4.48 | 4.48 | - | 25,301,500 |
| Nov 28, 2025 | 4.40 | 4.49 | 4.32 | 4.48 | 4.48 | 1.82% | 10,481,560 |
| Nov 27, 2025 | 4.38 | 4.45 | 4.34 | 4.40 | 4.40 | 0.92% | 8,684,501 |
| Nov 26, 2025 | 4.43 | 4.52 | 4.35 | 4.36 | 4.36 | -2.02% | 9,152,200 |
| Nov 25, 2025 | 4.42 | 4.51 | 4.34 | 4.45 | 4.45 | 1.60% | 11,403,090 |
| Nov 24, 2025 | 4.28 | 4.41 | 4.28 | 4.38 | 4.38 | 3.55% | 17,170,800 |
| Nov 21, 2025 | 4.49 | 4.58 | 4.22 | 4.23 | 4.23 | -6.62% | 19,089,360 |
| Nov 20, 2025 | 4.62 | 4.66 | 4.48 | 4.53 | 4.53 | -1.74% | 16,017,360 |
| Nov 19, 2025 | 4.81 | 4.84 | 4.53 | 4.61 | 4.61 | -3.96% | 15,734,060 |
| Nov 18, 2025 | 4.87 | 4.95 | 4.77 | 4.80 | 4.80 | -1.84% | 12,989,760 |
| Nov 17, 2025 | 4.99 | 4.99 | 4.81 | 4.89 | 4.89 | -1.21% | 12,846,200 |
| Nov 14, 2025 | 4.82 | 5.00 | 4.81 | 4.95 | 4.95 | 1.85% | 16,460,100 |
| Nov 13, 2025 | 4.81 | 4.86 | 4.75 | 4.86 | 4.86 | 1.04% | 12,885,160 |
| Nov 12, 2025 | 4.87 | 4.93 | 4.77 | 4.81 | 4.81 | -1.43% | 10,159,370 |
| Nov 11, 2025 | 4.83 | 4.90 | 4.80 | 4.88 | 4.88 | 0.83% | 13,418,200 |
| Nov 10, 2025 | 4.84 | 4.87 | 4.75 | 4.84 | 4.84 | 0.83% | 12,145,740 |
| Nov 7, 2025 | 4.87 | 4.87 | 4.77 | 4.80 | 4.80 | -1.03% | 11,060,360 |
| Nov 6, 2025 | 4.84 | 4.91 | 4.69 | 4.85 | 4.85 | -0.41% | 16,013,700 |
| Nov 5, 2025 | 4.77 | 4.90 | 4.73 | 4.87 | 4.87 | 1.46% | 15,900,070 |
| Nov 4, 2025 | 4.77 | 4.83 | 4.70 | 4.80 | 4.80 | 0.63% | 12,568,200 |
| Nov 3, 2025 | 4.67 | 4.78 | 4.59 | 4.77 | 4.77 | 2.58% | 22,428,200 |
| Oct 31, 2025 | 4.57 | 4.69 | 4.54 | 4.65 | 4.65 | 1.75% | 20,631,390 |
| Oct 30, 2025 | 4.65 | 4.69 | 4.52 | 4.57 | 4.57 | 0.22% | 17,078,120 |
| Oct 29, 2025 | 4.60 | 4.63 | 4.50 | 4.56 | 4.56 | -1.30% | 14,981,400 |
| Oct 28, 2025 | 4.70 | 4.70 | 4.58 | 4.62 | 4.62 | -0.22% | 14,783,400 |
| Oct 27, 2025 | 4.70 | 4.71 | 4.50 | 4.63 | 4.63 | -0.43% | 26,031,870 |
| Oct 24, 2025 | 4.79 | 4.82 | 4.62 | 4.65 | 4.65 | -2.92% | 27,870,700 |
| Oct 23, 2025 | 4.99 | 5.00 | 4.69 | 4.79 | 4.79 | -2.84% | 36,344,760 |
| Oct 22, 2025 | 4.86 | 4.97 | 4.77 | 4.93 | 4.93 | 1.65% | 21,693,800 |
| Oct 21, 2025 | 4.77 | 4.88 | 4.68 | 4.85 | 4.85 | 1.25% | 23,789,720 |
| Oct 20, 2025 | 4.91 | 4.94 | 4.74 | 4.79 | 4.79 | - | 29,357,540 |
| Oct 17, 2025 | 5.10 | 5.14 | 4.74 | 4.79 | 4.79 | -4.20% | 39,201,300 |
| Oct 16, 2025 | 5.04 | 5.20 | 4.98 | 5.00 | 5.00 | -0.60% | 49,385,230 |
| Oct 15, 2025 | 5.13 | 5.15 | 4.93 | 5.03 | 5.03 | -4.73% | 57,338,890 |
| Oct 14, 2025 | 4.91 | 5.28 | 4.90 | 5.28 | 5.28 | 10.00% | 33,184,340 |
| Oct 13, 2025 | 4.36 | 4.95 | 4.31 | 4.80 | 4.80 | 5.26% | 50,448,100 |
| Oct 10, 2025 | 4.51 | 4.59 | 4.44 | 4.56 | 4.56 | 0.88% | 29,377,160 |
| Oct 9, 2025 | 4.60 | 4.72 | 4.49 | 4.52 | 4.52 | 2.03% | 34,956,400 |