Jiangsu Fasten Company Limited (000890.SZ) SHZ
16.01
+0.11(+0.69%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
16.01
+0.11(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 15.56 | 16.01 | 16.01 | 16.11 | 15.56 | 99.1M |
| April 02, 2026 | 15.5 | 15.9 | 15.9 | 15.99 | 15.13 | 102.19M |
| April 01, 2026 | 15.08 | 15.3 | 15.3 | 15.56 | 14.5 | 90.31M |
| March 31, 2026 | 14.42 | 15.43 | 15.43 | 15.8 | 13.88 | 122.62M |
| March 30, 2026 | 13.95 | 14.83 | 14.83 | 14.83 | 13.93 | 39.42M |
| March 27, 2026 | 13.09 | 13.48 | 13.48 | 13.48 | 12.45 | 66.23M |
| March 26, 2026 | 13.31 | 12.25 | 12.25 | 13.48 | 12.25 | 86.13M |
| March 25, 2026 | 13.17 | 13.61 | 13.61 | 13.98 | 12.88 | 88.8M |
| March 24, 2026 | 13.17 | 12.79 | 12.79 | 13.5 | 12.25 | 75.24M |
| March 23, 2026 | 12.52 | 13.15 | 13.15 | 13.72 | 11.9 | 77.17M |
| March 20, 2026 | 13.5 | 13.13 | 13.13 | 14 | 12.6 | 90.03M |
| March 19, 2026 | 13.4 | 14 | 14 | 14.27 | 13.1 | 100.9M |
| March 18, 2026 | 13.76 | 13.6 | 13.6 | 14 | 12.51 | 121.89M |
| March 17, 2026 | 12.55 | 13.42 | 13.42 | 13.42 | 12.21 | 96.42M |
| March 16, 2026 | 11.12 | 12.2 | 12.2 | 12.2 | 10.66 | 130.56M |
| March 13, 2026 | 10.59 | 11.09 | 11.09 | 11.09 | 10.45 | 39.04M |
| March 12, 2026 | 9.13 | 10.08 | 10.08 | 10.08 | 9.13 | 83.46M |
| March 11, 2026 | 8.6 | 9.16 | 9.16 | 9.58 | 8.43 | 118.79M |
| March 10, 2026 | 9.15 | 8.73 | 8.73 | 9.15 | 8.54 | 36.7M |
| March 09, 2026 | 8.68 | 8.91 | 8.91 | 9 | 8.43 | 72.06M |
| March 06, 2026 | 9.15 | 9.05 | 9.05 | 9.25 | 8.7 | 92.68M |
| March 05, 2026 | 9.32 | 9.15 | 9.15 | 9.58 | 8.7 | 146.24M |
| March 04, 2026 | 7.83 | 8.76 | 8.76 | 8.87 | 7.66 | 99.34M |
| March 03, 2026 | 8.55 | 8.06 | 8.06 | 8.85 | 7.9 | 141.27M |
| March 02, 2026 | 7.07 | 8.43 | 8.43 | 8.43 | 7.07 | 123.93M |
| February 27, 2026 | 7.83 | 7.66 | 7.66 | 7.91 | 7.22 | 145.85M |
| February 26, 2026 | 7.26 | 8.02 | 8.02 | 8.02 | 7.26 | 89.2M |
| February 25, 2026 | 7.28 | 7.29 | 7.29 | 7.29 | 6.8 | 134.54M |
| February 24, 2026 | 6.47 | 6.63 | 6.63 | 6.63 | 6.32 | 23.45M |
| February 13, 2026 | 5.49 | 6.03 | 0 | 6.03 | 5.43 | 75.59M |
| February 12, 2026 | 5.43 | 5.48 | 0 | 5.51 | 5.33 | 21M |
| February 11, 2026 | 5.5 | 5.41 | 0 | 5.53 | 5.4 | 19.15M |
| February 10, 2026 | 5.49 | 5.5 | 0 | 5.55 | 5.44 | 20.08M |
| February 09, 2026 | 5.4 | 5.48 | 0 | 5.5 | 5.38 | 19.95M |
| February 06, 2026 | 5.29 | 5.37 | 0 | 5.44 | 5.24 | 19.83M |
| February 05, 2026 | 5.3 | 5.34 | 0 | 5.42 | 5.27 | 20.7M |
| February 04, 2026 | 5.22 | 5.3 | 0 | 5.35 | 5.18 | 16.71M |
| February 03, 2026 | 5.15 | 5.22 | 0 | 5.24 | 5.1 | 13.07M |
| February 02, 2026 | 5.18 | 5.09 | 0 | 5.25 | 5.09 | 13.88M |
| January 30, 2026 | 5.08 | 5.17 | 0 | 5.19 | 5.05 | 13.56M |
| January 29, 2026 | 5.16 | 5.11 | 0 | 5.27 | 5.1 | 16.38M |
| January 28, 2026 | 5.34 | 5.18 | 0 | 5.35 | 5.18 | 14.75M |
| January 27, 2026 | 5.35 | 5.29 | 0 | 5.4 | 5.18 | 14.16M |
| January 26, 2026 | 5.54 | 5.33 | 0 | 5.55 | 5.26 | 23.34M |
| January 23, 2026 | 5.46 | 5.52 | 0 | 5.53 | 5.39 | 25.91M |
| January 22, 2026 | 5.31 | 5.46 | 0 | 5.47 | 5.25 | 24.99M |
| January 21, 2026 | 5.23 | 5.3 | 0 | 5.3 | 5.18 | 13.58M |
| January 20, 2026 | 5.38 | 5.27 | 0 | 5.38 | 5.25 | 14.17M |
| January 19, 2026 | 5.23 | 5.36 | 0 | 5.38 | 5.14 | 22.79M |
| January 16, 2026 | 5.45 | 5.25 | 0 | 5.49 | 5.22 | 23.96M |
| January 15, 2026 | 5.57 | 5.33 | 0 | 5.57 | 5.31 | 39.64M |
| January 14, 2026 | 5.6 | 5.64 | 0 | 5.74 | 5.51 | 58.03M |
| January 13, 2026 | 6.08 | 5.6 | 0 | 6.2 | 5.6 | 99.98M |
| January 12, 2026 | 5.68 | 5.82 | 0 | 5.82 | 5.52 | 46.14M |
| January 09, 2026 | 5.25 | 5.29 | 0 | 5.3 | 5.22 | 30.66M |
| January 08, 2026 | 5.32 | 5.29 | 0 | 5.32 | 5.17 | 40.57M |
| January 07, 2026 | 5.18 | 5.37 | 0 | 5.44 | 5.15 | 59.2M |
| January 06, 2026 | 5.09 | 5.16 | 0 | 5.19 | 5.06 | 27.22M |
| January 05, 2026 | 5.07 | 5.09 | 0 | 5.14 | 5.04 | 23.93M |
| December 31, 2025 | 5.23 | 5.07 | 0 | 5.24 | 5.06 | 29.14M |