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 ¥631.33 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,317.03, while ¥1000 invested 1 year ago would be worth ¥1,690.95. This corresponds to total returns of -36.87%, 31.7%, 69.1%, respectively, with annualized returns of -4.49%, 5.66%, 69.1%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 6.51 | 6.18 | 6.18 | 6.73 | 6.09 | 19.66M |
| July 17, 2026 | 6.91 | 6.49 | 6.49 | 7.11 | 6.38 | 17.14M |
| July 16, 2026 | 6.99 | 6.96 | 6.96 | 7.19 | 6.93 | 14.49M |
| July 15, 2026 | 7.03 | 7.06 | 7.06 | 7.26 | 6.91 | 13.43M |
| July 14, 2026 | 6.8 | 7.05 | 7.05 | 7.06 | 6.61 | 18.6M |
| July 13, 2026 | 7.33 | 6.82 | 6.82 | 7.33 | 6.8 | 20.43M |
| July 10, 2026 | 7.01 | 7.38 | 7.38 | 7.56 | 7 | 25.41M |
| July 09, 2026 | 6.98 | 7.08 | 7.08 | 7.16 | 6.79 | 19.29M |
| July 08, 2026 | 7.23 | 7.07 | 7.07 | 7.23 | 6.93 | 23.91M |
| July 07, 2026 | 7.49 | 7.15 | 7.15 | 7.73 | 7.11 | 33.21M |
| July 06, 2026 | 8.02 | 7.53 | 7.53 | 8.02 | 7.41 | 48.11M |
| July 03, 2026 | 8.9 | 8.12 | 8.12 | 8.9 | 8.12 | 32.09M |
| July 02, 2026 | 8.16 | 9.02 | 9.02 | 9.02 | 8.16 | 14.75M |
| July 01, 2026 | 8.11 | 8.2 | 8.2 | 8.35 | 8.02 | 20.01M |
| June 30, 2026 | 7.98 | 8.06 | 8.06 | 8.09 | 7.81 | 15.91M |
| June 29, 2026 | 7.93 | 7.97 | 7.97 | 8.03 | 7.62 | 21.99M |
| June 26, 2026 | 8.24 | 7.93 | 7.93 | 8.34 | 7.91 | 22.81M |
| June 25, 2026 | 8.45 | 8.26 | 8.26 | 8.61 | 8.24 | 21.32M |
| June 24, 2026 | 8.83 | 8.46 | 8.46 | 8.83 | 8.25 | 26.32M |
| June 23, 2026 | 8.88 | 8.91 | 8.91 | 9.08 | 8.75 | 22.2M |
| June 22, 2026 | 8.91 | 8.89 | 8.89 | 9.43 | 8.63 | 29.14M |
| June 18, 2026 | 9.12 | 8.9 | 8.9 | 9.12 | 8.81 | 24.11M |
| June 17, 2026 | 9.42 | 9.12 | 9.12 | 9.42 | 9.1 | 28.83M |
| June 16, 2026 | 9.62 | 9.47 | 9.47 | 9.79 | 9.3 | 26.61M |
| June 15, 2026 | 9.64 | 9.62 | 9.62 | 9.83 | 9.47 | 27.05M |
| June 12, 2026 | 9.96 | 9.62 | 9.62 | 9.98 | 9.41 | 33M |
| June 11, 2026 | 9.89 | 9.83 | 9.83 | 10 | 9.58 | 41M |
| June 10, 2026 | 9.9 | 10.16 | 10.16 | 10.89 | 9.9 | 66.87M |
| June 09, 2026 | 10.19 | 9.99 | 9.99 | 10.25 | 9.73 | 29.2M |
| June 08, 2026 | 10.1 | 10.01 | 10.01 | 10.62 | 9.94 | 33.36M |
| June 05, 2026 | 10.62 | 10.26 | 10.26 | 11.3 | 10.12 | 40.71M |
| June 04, 2026 | 10.91 | 10.67 | 10.67 | 11.66 | 10.61 | 46.84M |
| June 03, 2026 | 11.17 | 11.21 | 11.21 | 11.97 | 10.96 | 67.97M |
| June 02, 2026 | 10.82 | 11.16 | 11.16 | 11.36 | 10.42 | 61.73M |
| June 01, 2026 | 10.45 | 10.81 | 10.81 | 11.07 | 10.33 | 29.96M |
| May 29, 2026 | 10.64 | 10.55 | 10.55 | 10.97 | 10.38 | 36.78M |
| May 28, 2026 | 10.4 | 10.63 | 10.63 | 10.76 | 10.32 | 28.62M |
| May 27, 2026 | 10.72 | 10.44 | 10.44 | 10.86 | 10.34 | 29.93M |
| May 26, 2026 | 11.06 | 10.67 | 10.67 | 11.14 | 10.45 | 42.71M |
| May 25, 2026 | 11.7 | 11.24 | 11.24 | 11.7 | 10.85 | 52.72M |
| May 22, 2026 | 11.55 | 11.7 | 11.7 | 11.98 | 11.48 | 40.3M |
| May 21, 2026 | 12.08 | 11.65 | 11.65 | 12.85 | 11.57 | 64.06M |
| May 20, 2026 | 11.55 | 12.85 | 12.85 | 12.85 | 11.06 | 65.79M |
| May 19, 2026 | 12.16 | 11.68 | 11.68 | 12.19 | 11.45 | 43.4M |
| May 18, 2026 | 12.08 | 12.21 | 12.21 | 12.47 | 11.92 | 34.53M |
| May 15, 2026 | 12.6 | 12.14 | 12.14 | 12.62 | 11.89 | 51.47M |
| May 14, 2026 | 14.12 | 12.91 | 12.91 | 14.19 | 12.9 | 69.09M |
| May 13, 2026 | 13.41 | 14.11 | 14.11 | 14.18 | 13.27 | 77.84M |
| May 12, 2026 | 13.58 | 13.38 | 13.38 | 13.86 | 12.87 | 74.86M |
| May 11, 2026 | 14.12 | 13.34 | 13.34 | 14.27 | 13.2 | 77.47M |
| May 08, 2026 | 14.7 | 14.13 | 14.13 | 14.89 | 13.88 | 86.03M |
AD
