Jiangsu Fasten Company Limited (SHE:000890)
China
· Delayed Price · Currency is CNY 17.20
+1.30 (8.18%)
Apr 29, 2026, 3:04 PM CST
Jiangsu Fasten Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |