Jiangsu Fasten Company Limited (000890.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000890.SZ Historical Return
If you invested ¥1000 in Jiangsu Fasten Company Limited (000890.SZ) 10 years ago, it would be worth ¥490.78 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,353.98, while ¥1000 invested 1 year ago would be worth ¥1,241.38. This corresponds to total returns of -50.92%, 35.4%, 24.14%, respectively, with annualized returns of -6.87%, 6.24%, 24.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000890.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6.47 | 6.44 | 6.44 | 6.58 | 6.41 | 10.24M |
| October 20, 2026 | 6.45 | 6.44 | 6.44 | 6.52 | 6.36 | 9.33M |
| October 19, 2026 | 6.53 | 6.43 | 6.43 | 6.65 | 6.1 | 15.03M |
| October 16, 2026 | 6.69 | 6.59 | 6.59 | 6.74 | 6.52 | 13.06M |
| October 15, 2026 | 6.55 | 6.51 | 6.51 | 6.67 | 6.47 | 10.97M |
| October 14, 2026 | 6.84 | 6.73 | 6.73 | 6.93 | 6.72 | 9M |
| October 13, 2026 | 6.67 | 6.91 | 6.91 | 6.95 | 6.52 | 14.41M |
| October 12, 2026 | 6.98 | 6.77 | 6.77 | 6.99 | 6.76 | 11.59M |
| October 09, 2026 | 6.93 | 7 | 7 | 7.03 | 6.62 | 17.16M |
| October 08, 2026 | 7.01 | 6.93 | 6.93 | 7.19 | 6.87 | 14.43M |
| September 30, 2026 | 7.16 | 6.96 | 6.96 | 7.16 | 6.93 | 10.29M |
| September 29, 2026 | 7.03 | 7.08 | 7.08 | 7.17 | 6.95 | 15.27M |
| September 28, 2026 | 7.35 | 7.02 | 7.02 | 7.41 | 6.87 | 18.63M |
| September 24, 2026 | 7.4 | 7.35 | 7.35 | 7.45 | 7.3 | 17.01M |
| September 23, 2026 | 7.71 | 7.42 | 7.42 | 7.85 | 7.41 | 22.68M |
| September 22, 2026 | 7.71 | 7.83 | 7.83 | 8.05 | 7.71 | 20.53M |
| September 21, 2026 | 7.73 | 7.95 | 7.95 | 8.06 | 7.69 | 27.66M |
| September 18, 2026 | 7.71 | 7.68 | 7.68 | 7.79 | 7.63 | 26.33M |
| September 17, 2026 | 7.57 | 7.63 | 7.63 | 7.73 | 7.48 | 32.04M |
| September 16, 2026 | 7.31 | 7.6 | 7.6 | 7.7 | 7.28 | 42.59M |
| September 15, 2026 | 7.7 | 7.44 | 7.44 | 7.76 | 7.4 | 44.98M |
| September 11, 2026 | 8.39 | 8.38 | 8.38 | 9.27 | 8.05 | 83.42M |
| September 10, 2026 | 8.77 | 8.43 | 8.43 | 8.86 | 8.42 | 48.33M |
| September 09, 2026 | 9.37 | 8.94 | 8.94 | 9.4 | 8.9 | 83.6M |
| September 08, 2026 | 8.32 | 9.16 | 9.16 | 9.16 | 8.23 | 56.82M |
| September 07, 2026 | 8.51 | 8.33 | 8.33 | 8.61 | 8.32 | 38.5M |
| September 04, 2026 | 8.74 | 8.51 | 8.51 | 8.79 | 8.45 | 52.96M |
| September 03, 2026 | 9.14 | 8.74 | 8.74 | 9.38 | 8.68 | 67.58M |
| September 02, 2026 | 8.82 | 9.14 | 9.14 | 9.42 | 8.68 | 89.57M |
| September 01, 2026 | 8.94 | 9.16 | 9.16 | 9.58 | 8.71 | 117.08M |
| August 31, 2026 | 7.98 | 9.03 | 9.03 | 9.38 | 7.98 | 120.17M |
| August 28, 2026 | 9.64 | 8.6 | 8.6 | 9.64 | 8.39 | 126.4M |
| August 27, 2026 | 8.47 | 8.78 | 8.78 | 8.78 | 8.46 | 15.18M |
| August 26, 2026 | 7.65 | 7.98 | 7.98 | 7.98 | 7.25 | 18.19M |
| August 25, 2026 | 6.93 | 7.25 | 7.25 | 7.32 | 6.92 | 10.5M |
| August 24, 2026 | 7.26 | 7.04 | 7.04 | 7.27 | 6.93 | 12.64M |
| August 21, 2026 | 7.4 | 7.3 | 7.3 | 7.41 | 6.96 | 16.08M |
| August 20, 2026 | 7.15 | 7.11 | 7.11 | 7.2 | 6.97 | 7.76M |
| August 19, 2026 | 7.23 | 7.04 | 7.04 | 7.36 | 7.02 | 10.5M |
| August 18, 2026 | 7.64 | 7.38 | 7.38 | 7.65 | 7.34 | 9.93M |
| August 17, 2026 | 7.47 | 7.55 | 7.55 | 7.55 | 7.35 | 9.67M |
| August 14, 2026 | 7.5 | 7.35 | 7.35 | 7.51 | 7.21 | 11.9M |
| August 13, 2026 | 7.7 | 7.43 | 7.43 | 7.87 | 7.42 | 12.51M |
| August 12, 2026 | 7.39 | 7.67 | 7.67 | 7.68 | 7.39 | 11.16M |
| August 11, 2026 | 7.56 | 7.46 | 7.46 | 7.56 | 7.34 | 12.25M |
| August 10, 2026 | 7.36 | 7.58 | 7.58 | 7.59 | 7.24 | 13.91M |
| August 07, 2026 | 7.43 | 7.37 | 7.37 | 7.47 | 7.2 | 14.72M |
| August 06, 2026 | 7.48 | 7.48 | 7.48 | 7.55 | 7.34 | 19.3M |
| August 05, 2026 | 7.24 | 7.43 | 7.43 | 7.45 | 7.15 | 17.58M |
| August 04, 2026 | 7.16 | 7.24 | 7.24 | 7.29 | 7.03 | 17.64M |
| August 03, 2026 | 6.83 | 7.11 | 7.11 | 7.16 | 6.75 | 23.44M |
| July 31, 2026 | 6.5 | 6.73 | 6.73 | 6.82 | 6.46 | 19.23M |
| July 30, 2026 | 6.66 | 6.35 | 6.35 | 6.8 | 6.29 | 16.14M |
| July 29, 2026 | 6.63 | 6.65 | 6.65 | 6.74 | 6.49 | 14.92M |
| July 28, 2026 | 6.65 | 6.62 | 6.62 | 6.89 | 6.58 | 12.87M |
| July 27, 2026 | 6.3 | 6.72 | 6.72 | 6.77 | 6.28 | 15.83M |
| July 24, 2026 | 6.54 | 6.4 | 6.4 | 6.66 | 6.36 | 16.73M |
| July 23, 2026 | 6.26 | 6.68 | 6.68 | 6.71 | 6.19 | 23.03M |
| July 22, 2026 | 6.11 | 6.27 | 6.27 | 6.37 | 6.06 | 17.18M |
| July 21, 2026 | 6.13 | 6.22 | 6.22 | 6.27 | 5.56 | 24.89M |
AD
