Jiangsu Fasten Co., Ltd. Class A 000890
SZSE · China · Producer Manufacturing
CNY 6.96-0.12 (-1.69%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.96 | -1.69% | CNY 7.16 | CNY 7.16 | CNY 6.93 | 10.09M |
| 2026-09-29 | CNY 7.08 | +0.85% | CNY 7.03 | CNY 7.17 | CNY 6.95 | 15.12M |
| 2026-09-28 | CNY 7.02 | -4.49% | CNY 7.35 | CNY 7.41 | CNY 6.87 | 18.62M |
| 2026-09-24 | CNY 7.35 | -0.94% | CNY 7.40 | CNY 7.45 | CNY 7.30 | 17.01M |
| 2026-09-23 | CNY 7.42 | -5.24% | CNY 7.80 | CNY 7.85 | CNY 7.41 | 22.41M |
| 2026-09-22 | CNY 7.83 | -1.51% | CNY 8.00 | CNY 8.05 | CNY 7.78 | 20.53M |
| 2026-09-21 | CNY 7.95 | +3.52% | CNY 7.73 | CNY 8.06 | CNY 7.69 | 27.64M |
| 2026-09-18 | CNY 7.68 | +0.66% | CNY 7.71 | CNY 7.79 | CNY 7.63 | 25.89M |
| 2026-09-17 | CNY 7.63 | +0.39% | CNY 7.57 | CNY 7.73 | CNY 7.48 | 31.65M |
| 2026-09-16 | CNY 7.60 | +2.15% | CNY 7.31 | CNY 7.70 | CNY 7.28 | 41.96M |
| 2026-09-15 | CNY 7.44 | -5.10% | CNY 7.70 | CNY 7.76 | CNY 7.40 | 43.67M |
| 2026-09-14 | CNY 7.84 | -6.44% | CNY 8.28 | CNY 8.28 | CNY 7.72 | 56.45M |
| 2026-09-11 | CNY 8.38 | -0.59% | CNY 8.39 | CNY 9.27 | CNY 8.05 | 83.40M |
| 2026-09-10 | CNY 8.43 | -5.70% | CNY 8.77 | CNY 8.86 | CNY 8.42 | 48.31M |
| 2026-09-09 | CNY 8.94 | -2.40% | CNY 9.37 | CNY 9.40 | CNY 8.90 | 82.20M |
| 2026-09-08 | CNY 9.16 | +9.96% | CNY 8.32 | CNY 9.16 | CNY 8.23 | 56.74M |
| 2026-09-07 | CNY 8.33 | -2.12% | CNY 8.51 | CNY 8.61 | CNY 8.32 | 38.15M |
| 2026-09-04 | CNY 8.51 | -2.63% | CNY 8.74 | CNY 8.79 | CNY 8.45 | 52.01M |
| 2026-09-03 | CNY 8.74 | -4.38% | CNY 9.14 | CNY 9.38 | CNY 8.68 | 67.49M |
| 2026-09-02 | CNY 9.14 | -0.22% | CNY 8.82 | CNY 9.42 | CNY 8.68 | 88.64M |
| 2026-09-01 | CNY 9.16 | +1.44% | CNY 8.94 | CNY 9.58 | CNY 8.71 | 115.95M |
| 2026-08-31 | CNY 9.03 | +5.00% | CNY 7.98 | CNY 9.38 | CNY 7.98 | 119.18M |
| 2026-08-28 | CNY 8.60 | -2.05% | CNY 9.64 | CNY 9.64 | CNY 8.39 | 126.00M |
| 2026-08-27 | CNY 8.78 | +10.03% | CNY 8.47 | CNY 8.78 | CNY 8.46 | 15.15M |
| 2026-08-26 | CNY 7.98 | +10.07% | CNY 7.65 | CNY 7.98 | CNY 7.25 | 18.15M |
| 2026-08-25 | CNY 7.25 | +2.98% | CNY 6.93 | CNY 7.32 | CNY 6.92 | 10.36M |
| 2026-08-24 | CNY 7.04 | -3.56% | CNY 7.26 | CNY 7.27 | CNY 6.93 | 12.63M |
| 2026-08-21 | CNY 7.30 | +2.67% | CNY 7.40 | CNY 7.41 | CNY 6.96 | 15.93M |
| 2026-08-20 | CNY 7.11 | +0.99% | CNY 7.15 | CNY 7.20 | CNY 6.97 | 7.72M |
| 2026-08-19 | CNY 7.04 | -4.61% | CNY 7.23 | CNY 7.36 | CNY 7.02 | 10.50M |
| 2026-08-18 | CNY 7.38 | -2.25% | CNY 7.64 | CNY 7.65 | CNY 7.34 | 9.83M |
| 2026-08-17 | CNY 7.55 | +2.72% | CNY 7.47 | CNY 7.55 | CNY 7.35 | 9.54M |
| 2026-08-14 | CNY 7.35 | -1.08% | CNY 7.50 | CNY 7.51 | CNY 7.21 | 11.84M |
| 2026-08-13 | CNY 7.43 | -3.13% | CNY 7.70 | CNY 7.87 | CNY 7.42 | 12.37M |
| 2026-08-12 | CNY 7.67 | +2.82% | CNY 7.39 | CNY 7.68 | CNY 7.39 | 10.95M |
| 2026-08-11 | CNY 7.46 | -1.58% | CNY 7.56 | CNY 7.56 | CNY 7.34 | 12.10M |
| 2026-08-10 | CNY 7.58 | +2.85% | CNY 7.36 | CNY 7.59 | CNY 7.24 | 13.77M |
| 2026-08-07 | CNY 7.37 | -1.47% | CNY 7.43 | CNY 7.47 | CNY 7.20 | 14.71M |
| 2026-08-06 | CNY 7.48 | +0.67% | CNY 7.48 | CNY 7.55 | CNY 7.34 | 19.13M |
| 2026-08-05 | CNY 7.43 | +2.62% | CNY 7.24 | CNY 7.45 | CNY 7.15 | 17.04M |
| 2026-08-04 | CNY 7.24 | +1.83% | CNY 7.16 | CNY 7.29 | CNY 7.03 | 17.35M |
| 2026-08-03 | CNY 7.11 | +5.65% | CNY 6.83 | CNY 7.16 | CNY 6.75 | 22.89M |
| 2026-07-31 | CNY 6.73 | +5.98% | CNY 6.50 | CNY 6.82 | CNY 6.46 | 19.06M |
| 2026-07-30 | CNY 6.35 | -4.51% | CNY 6.66 | CNY 6.80 | CNY 6.29 | 16.06M |
| 2026-07-29 | CNY 6.65 | +0.45% | CNY 6.63 | CNY 6.74 | CNY 6.49 | 14.83M |
| 2026-07-28 | CNY 6.62 | -1.49% | CNY 6.65 | CNY 6.89 | CNY 6.58 | 12.78M |
| 2026-07-27 | CNY 6.72 | +5.00% | CNY 6.30 | CNY 6.77 | CNY 6.28 | 15.64M |
| 2026-07-24 | CNY 6.40 | -4.19% | CNY 6.54 | CNY 6.66 | CNY 6.36 | 16.73M |
| 2026-07-23 | CNY 6.68 | +6.54% | CNY 6.26 | CNY 6.71 | CNY 6.19 | 22.79M |
| 2026-07-22 | CNY 6.27 | +0.80% | CNY 6.11 | CNY 6.37 | CNY 6.06 | 17.14M |
| 2026-07-21 | CNY 6.22 | +0.65% | CNY 6.13 | CNY 6.27 | CNY 5.56 | 24.78M |
| 2026-07-20 | CNY 6.18 | -4.78% | CNY 6.51 | CNY 6.73 | CNY 6.09 | 19.66M |
| 2026-07-17 | CNY 6.49 | -6.75% | CNY 6.91 | CNY 7.11 | CNY 6.38 | 16.97M |
| 2026-07-16 | CNY 6.96 | -1.42% | CNY 6.99 | CNY 7.19 | CNY 6.93 | 14.31M |
| 2026-07-15 | CNY 7.06 | +0.14% | CNY 7.03 | CNY 7.26 | CNY 6.91 | 13.23M |
| 2026-07-14 | CNY 7.05 | +3.37% | CNY 6.80 | CNY 7.06 | CNY 6.61 | 18.37M |
| 2026-07-13 | CNY 6.82 | -7.59% | CNY 7.33 | CNY 7.33 | CNY 6.80 | 20.32M |
| 2026-07-10 | CNY 7.38 | +4.24% | CNY 7.01 | CNY 7.56 | CNY 7.00 | 25.02M |
| 2026-07-09 | CNY 7.08 | +0.14% | CNY 6.98 | CNY 7.16 | CNY 6.79 | 19.27M |
| 2026-07-08 | CNY 7.07 | -1.12% | CNY 7.23 | CNY 7.23 | CNY 6.93 | 23.91M |
| 2026-07-07 | CNY 7.15 | -5.05% | CNY 7.49 | CNY 7.73 | CNY 7.11 | 33.20M |
| 2026-07-06 | CNY 7.53 | -7.27% | CNY 8.02 | CNY 8.02 | CNY 7.41 | 48.11M |
| 2026-07-03 | CNY 8.12 | -9.98% | CNY 8.90 | CNY 8.90 | CNY 8.12 | 32.09M |
| 2026-07-02 | CNY 9.02 | +10.00% | CNY 8.16 | CNY 9.02 | CNY 8.16 | 14.75M |
| 2026-07-01 | CNY 8.20 | +1.74% | CNY 8.11 | CNY 8.35 | CNY 8.02 | 20.01M |
| 2026-06-30 | CNY 8.06 | +1.13% | CNY 7.98 | CNY 8.09 | CNY 7.81 | 15.91M |
| 2026-06-29 | CNY 7.97 | +0.50% | CNY 7.93 | CNY 8.03 | CNY 7.62 | 21.99M |
| 2026-06-26 | CNY 7.93 | -4.00% | CNY 8.24 | CNY 8.34 | CNY 7.91 | 22.81M |
| 2026-06-25 | CNY 8.26 | -2.36% | CNY 8.45 | CNY 8.61 | CNY 8.24 | 21.32M |
| 2026-06-24 | CNY 8.46 | -5.05% | CNY 8.83 | CNY 8.83 | CNY 8.25 | 26.32M |
| 2026-06-23 | CNY 8.91 | +0.22% | CNY 8.88 | CNY 9.08 | CNY 8.75 | 22.20M |
| 2026-06-22 | CNY 8.89 | -0.11% | CNY 8.91 | CNY 9.43 | CNY 8.63 | 29.14M |
| 2026-06-18 | CNY 8.90 | -2.41% | CNY 9.12 | CNY 9.12 | CNY 8.81 | 24.11M |
| 2026-06-17 | CNY 9.12 | -3.70% | CNY 9.42 | CNY 9.42 | CNY 9.10 | 28.83M |
| 2026-06-16 | CNY 9.47 | -1.56% | CNY 9.62 | CNY 9.79 | CNY 9.30 | 26.61M |
| 2026-06-15 | CNY 9.62 | 0.00% | CNY 9.64 | CNY 9.83 | CNY 9.47 | 27.05M |
| 2026-06-12 | CNY 9.62 | -2.14% | CNY 9.96 | CNY 9.98 | CNY 9.41 | 33.00M |
| 2026-06-11 | CNY 9.83 | -3.25% | CNY 9.89 | CNY 10.00 | CNY 9.58 | 41.00M |
| 2026-06-10 | CNY 10.16 | +1.70% | CNY 9.90 | CNY 10.89 | CNY 9.90 | 66.87M |
| 2026-06-09 | CNY 9.99 | -0.20% | CNY 10.19 | CNY 10.25 | CNY 9.73 | 29.20M |
| 2026-06-08 | CNY 10.01 | -2.44% | CNY 10.10 | CNY 10.62 | CNY 9.94 | 33.36M |
| 2026-06-05 | CNY 10.26 | -3.84% | CNY 10.62 | CNY 11.30 | CNY 10.12 | 40.71M |
| 2026-06-04 | CNY 10.67 | -4.82% | CNY 10.91 | CNY 11.66 | CNY 10.61 | 46.84M |
| 2026-06-03 | CNY 11.21 | +0.45% | CNY 11.17 | CNY 11.97 | CNY 10.96 | 67.97M |
| 2026-06-02 | CNY 11.16 | +3.24% | CNY 10.82 | CNY 11.36 | CNY 10.42 | 61.73M |
| 2026-06-01 | CNY 10.81 | +2.46% | CNY 10.45 | CNY 11.07 | CNY 10.33 | 29.96M |
| 2026-05-29 | CNY 10.55 | -0.75% | CNY 10.64 | CNY 10.97 | CNY 10.38 | 36.78M |
| 2026-05-28 | CNY 10.63 | +1.82% | CNY 10.40 | CNY 10.76 | CNY 10.32 | 28.62M |
| 2026-05-27 | CNY 10.44 | -2.16% | CNY 10.72 | CNY 10.86 | CNY 10.34 | 29.93M |
| 2026-05-26 | CNY 10.67 | -5.07% | CNY 11.06 | CNY 11.14 | CNY 10.45 | 42.71M |