UK markets close in 2 hours 8 minutes

Jiangsu Fasten Company Limited (000890.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
2.5400+0.1100 (+4.53%)
At close: 03:05PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20242.53002.55002.37002.54002.54008,464,501
25 Jun 20242.39002.47002.38002.43002.43007,763,698
24 Jun 20242.52002.52002.37002.39002.39008,340,300
21 Jun 20242.53002.57002.49002.52002.52004,888,545
20 Jun 20242.67002.67002.55002.56002.56007,564,500
19 Jun 20242.65002.74002.62002.67002.67009,425,990
18 Jun 20242.57002.66002.54002.63002.63008,466,500
17 Jun 20242.64002.64002.55002.57002.57005,960,600
14 Jun 20242.64002.64002.55002.63002.63006,256,310
13 Jun 20242.69002.73002.61002.61002.61007,556,900
12 Jun 20242.63002.72002.57002.69002.69009,303,600
11 Jun 20242.58002.64002.51002.59002.59007,812,381
07 Jun 20242.53002.64002.52002.62002.620013,043,500
06 Jun 20242.63002.67002.39002.46002.460013,851,100
05 Jun 20242.72002.73002.60002.64002.64007,144,890
04 Jun 20242.81002.86002.62002.72002.720012,343,598
03 Jun 20242.92002.93002.80002.81002.810010,016,600
31 May 20242.91002.96002.91002.93002.93005,876,900
30 May 20242.96002.99002.92002.93002.93005,995,100
29 May 20242.95003.02002.92002.96002.96006,157,545
28 May 20242.98003.01002.96002.97002.97006,120,900
27 May 20243.02003.04002.94003.00003.00008,192,100
24 May 20243.07003.12003.01003.02003.02007,389,300
23 May 20243.13003.13003.02003.04003.04009,812,200
22 May 20243.06003.14003.06003.11003.110013,896,696
21 May 20243.09003.11003.00003.06003.060017,450,901
20 May 20242.91003.15002.91003.09003.090028,714,503
17 May 20243.49003.51003.12003.12003.120038,695,300
16 May 20243.42003.50003.42003.47003.47007,394,200
15 May 20243.42003.48003.37003.42003.42007,822,786
14 May 20243.35003.44003.31003.42003.42008,496,698
13 May 20243.45003.45003.31003.34003.34008,400,501
10 May 20243.55003.56003.45003.46003.46008,357,507
09 May 20243.49003.57003.47003.51003.51009,946,797
08 May 20243.53003.54003.45003.47003.470010,140,010
07 May 20243.55003.57003.50003.53003.530015,568,899
06 May 20243.51003.69003.42003.59003.590025,180,399
30 Apr 20243.56003.59003.42003.47003.470015,609,000
29 Apr 20243.47003.62003.47003.61003.610013,697,699
26 Apr 20243.42003.48003.35003.47003.470012,173,900
25 Apr 20243.38003.43003.33003.42003.420010,501,000
24 Apr 20243.26003.42003.26003.38003.380012,430,929
23 Apr 20243.24003.31003.24003.25003.25009,797,400
22 Apr 20243.24003.30003.15003.24003.240011,775,900
19 Apr 20243.39003.42003.28003.30003.300013,374,568
18 Apr 20243.61003.61003.32003.38003.380022,439,707
17 Apr 20243.09003.44003.09003.44003.440017,511,680
16 Apr 20243.43003.47003.13003.13003.130019,220,200
15 Apr 20243.73003.88003.43003.48003.480030,102,168
12 Apr 20243.99004.02003.80003.81003.810024,231,780
11 Apr 20243.99004.09003.88003.99003.990022,134,700
10 Apr 20244.29004.32004.01004.09004.090027,802,600
09 Apr 20244.21004.36004.17004.35004.350024,118,000
08 Apr 20244.38004.49004.22004.28004.280032,830,863
03 Apr 20244.59004.80004.45004.46004.460047,831,201
02 Apr 20244.51004.64004.45004.62004.620054,902,163
01 Apr 20244.47004.66004.38004.48004.480065,798,240
29 Mar 20244.08004.47004.04004.47004.470031,696,810
28 Mar 20243.94004.12003.92004.06004.060034,085,722
27 Mar 20244.44004.44004.05004.06004.060048,081,100
26 Mar 20244.35004.93004.33004.50004.500074,458,362
25 Mar 20244.10004.49004.04004.49004.490029,334,869
22 Mar 20244.01004.14003.93004.08004.080033,956,501
21 Mar 20243.97004.05003.94004.00004.000019,596,400
20 Mar 20243.92004.01003.92004.00004.000018,361,335
19 Mar 20243.99004.03003.93003.94003.940020,029,268
18 Mar 20243.89004.12003.86004.02004.020030,665,767
15 Mar 20243.85003.91003.83003.90003.900016,003,176
14 Mar 20243.86004.05003.84003.91003.910025,294,976
13 Mar 20243.90004.10003.80003.92003.920031,528,775
12 Mar 20243.97003.99003.88003.91003.910026,454,476
11 Mar 20243.98004.02003.88004.01004.010032,123,468
08 Mar 20243.88004.20003.76004.07004.070046,765,204
07 Mar 20243.99004.30003.95004.02004.020076,437,259
06 Mar 20243.66003.91003.66003.91003.910019,190,088
05 Mar 20243.60003.77003.53003.55003.550046,685,003
04 Mar 20243.42003.76003.28003.76003.760048,191,524
01 Mar 20243.42003.49003.35003.42003.420019,262,677
29 Feb 20243.16003.45003.15003.43003.430026,763,700
28 Feb 20243.61003.79003.29003.29003.290041,016,600
27 Feb 20243.46003.65003.45003.65003.650023,339,900
26 Feb 20243.43003.59003.35003.53003.530032,611,480
23 Feb 20243.25003.45003.25003.43003.430027,546,222
22 Feb 20243.15003.29003.12003.28003.280027,671,692
21 Feb 20243.00003.25002.98003.15003.150035,162,783
20 Feb 20242.96003.24002.90003.06003.060034,416,757
19 Feb 20242.90003.05002.83003.02003.020036,686,030
08 Feb 20242.71002.93002.59002.85002.850049,778,434
07 Feb 20242.77002.98002.48002.88002.880068,612,233
06 Feb 20242.76002.94002.75002.76002.760029,933,800
05 Feb 20243.40003.40003.06003.06003.06008,105,800
02 Feb 20243.63003.89003.30003.40003.400021,903,500
01 Feb 20243.70003.72003.50003.63003.630014,692,420
31 Jan 20243.96003.98003.68003.70003.700015,261,600
30 Jan 20244.06004.15003.90003.91003.910010,246,710
29 Jan 20244.30004.30004.05004.05004.050011,508,101
26 Jan 20244.32004.42004.27004.30004.300012,460,600
25 Jan 20244.08004.30004.08004.29004.290016,999,066
24 Jan 20244.00004.10003.92004.06004.060018,164,700
23 Jan 20243.96004.05003.90003.96003.960014,878,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...