Stock listing
Shenzhen:000890 Jiangsu Fasten Co., Ltd. (法尔胜) 股价
Follow Jiangsu Fasten Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000890
¥5.53 CNY +0.19 (+3.6%)
Close on Nov 2, 2026
- Day range
- ¥5.18 – ¥5.56 CNYNov 2, 2026
- Volume
- 19.69M sharesNov 2, 2026
- Market cap
- ¥2.32B CNYAt the close on Nov 2, 2026 · price × 419.5M shares outstanding
- 52-week range
- ¥4.22 – ¥17.61 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥228.8M CNYMedian day 16.57M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:000890 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.53 | +0.19 | +3.6% | ¥5.41 | ¥5.56 | ¥5.18 | 19,693,100 | |
| ¥5.34 | -0.23 | -4.1% | ¥5.69 | ¥5.69 | ¥5.32 | 16,235,300 | |
| ¥5.57 | -0.19 | -3.3% | ¥5.62 | ¥5.78 | ¥5.56 | 13,864,200 | |
| ¥5.76 | -0.15 | -2.5% | ¥5.68 | ¥5.85 | ¥5.59 | 21,060,400 | |
| ¥5.91 | -0.17 | -2.8% | ¥6.16 | ¥6.23 | ¥5.90 | 11,055,500 | |
| ¥6.08 | -0.07 | -1.1% | ¥6.12 | ¥6.16 | ¥6.01 | 8,979,900 | |
| ¥6.15 | +0.03 | +0.5% | ¥6.08 | ¥6.16 | ¥5.65 | 16,904,499 | |
| ¥6.12 | -0.32 | -5.0% | ¥6.49 | ¥6.50 | ¥6.10 | 11,243,900 | |
| ¥6.44 | 0.00 | 0.0% | ¥6.47 | ¥6.58 | ¥6.41 | 10,160,500 | |
| ¥6.44 | +0.01 | +0.2% | ¥6.45 | ¥6.52 | ¥6.36 | 9,269,400 | |
| ¥6.43 | -0.16 | -2.4% | ¥6.53 | ¥6.65 | ¥6.10 | 15,026,300 | |
| ¥6.59 | +0.08 | +1.2% | ¥6.69 | ¥6.74 | ¥6.52 | 12,834,900 | |
| ¥6.51 | -0.22 | -3.3% | ¥6.55 | ¥6.67 | ¥6.47 | 10,895,600 | |
| ¥6.73 | -0.18 | -2.6% | ¥6.84 | ¥6.93 | ¥6.72 | 8,995,400 | |
| ¥6.91 | +0.14 | +2.1% | ¥6.67 | ¥6.95 | ¥6.52 | 14,403,256 | |
| ¥6.77 | -0.23 | -3.3% | ¥6.98 | ¥6.99 | ¥6.76 | 11,504,856 | |
| ¥7.00 | +0.07 | +1.0% | ¥6.93 | ¥7.03 | ¥6.62 | 17,009,900 | |
| ¥6.93 | -0.03 | -0.4% | ¥7.01 | ¥7.19 | ¥6.87 | 14,233,967 | |
| ¥6.96 | -0.12 | -1.7% | ¥7.16 | ¥7.16 | ¥6.93 | 10,088,200 | |
| ¥7.08 | +0.06 | +0.9% | ¥7.03 | ¥7.17 | ¥6.95 | 15,120,100 | |
| ¥7.02 | -0.33 | -4.5% | ¥7.35 | ¥7.41 | ¥6.87 | 18,624,600 | |
| ¥7.35 | -0.07 | -0.9% | ¥7.40 | ¥7.45 | ¥7.30 | 17,007,334 | |
| ¥7.42 | -0.41 | -5.2% | ¥7.80 | ¥7.85 | ¥7.41 | 22,413,900 | |
| ¥7.83 | -0.12 | -1.5% | ¥8.00 | ¥8.05 | ¥7.78 | 20,530,736 | |
| ¥7.95 | +0.27 | +3.5% | ¥7.73 | ¥8.06 | ¥7.69 | 27,640,496 | |
| ¥7.68 | +0.05 | +0.7% | ¥7.71 | ¥7.79 | ¥7.63 | 25,893,680 | |
| ¥7.63 | +0.03 | +0.4% | ¥7.57 | ¥7.73 | ¥7.48 | 31,654,752 | |
| ¥7.60 | +0.16 | +2.2% | ¥7.31 | ¥7.70 | ¥7.28 | 41,963,953 | |
| ¥7.44 | -0.40 | -5.1% | ¥7.70 | ¥7.76 | ¥7.40 | 43,667,602 | |
| ¥7.84 | -0.54 | -6.4% | ¥8.28 | ¥8.28 | ¥7.72 | 56,451,102 | |
| ¥8.38 | -0.05 | -0.6% | ¥8.39 | ¥9.27 | ¥8.05 | 83,396,688 | |
| ¥8.43 | -0.51 | -5.7% | ¥8.77 | ¥8.86 | ¥8.42 | 48,308,574 | |
| ¥8.94 | -0.22 | -2.4% | ¥9.37 | ¥9.40 | ¥8.90 | 82,203,391 | |
| ¥9.16 | +0.83 | +10.0% | ¥8.32 | ¥9.16 | ¥8.23 | 56,741,562 | |
| ¥8.33 | -0.18 | -2.1% | ¥8.51 | ¥8.61 | ¥8.32 | 38,146,301 | |
| ¥8.51 | -0.23 | -2.6% | ¥8.74 | ¥8.79 | ¥8.45 | 52,008,070 | |
| ¥8.74 | -0.40 | -4.4% | ¥9.14 | ¥9.38 | ¥8.68 | 67,487,203 | |
| ¥9.14 | -0.02 | -0.2% | ¥8.82 | ¥9.42 | ¥8.68 | 88,641,992 | |
| ¥9.16 | +0.13 | +1.4% | ¥8.94 | ¥9.58 | ¥8.71 | 115,953,023 | |
| ¥9.03 | +0.43 | +5.0% | ¥7.98 | ¥9.38 | ¥7.98 | 119,177,773 | |
| ¥8.60 | -0.18 | -2.1% | ¥9.64 | ¥9.64 | ¥8.39 | 125,999,969 | |
| ¥8.78 | +0.80 | +10.0% | ¥8.47 | ¥8.78 | ¥8.46 | 15,151,900 | |
| ¥7.98 | +0.73 | +10.1% | ¥7.65 | ¥7.98 | ¥7.25 | 18,154,199 | |
| ¥7.25 | +0.21 | +3.0% | ¥6.93 | ¥7.32 | ¥6.92 | 10,355,500 | |
| ¥7.04 | -0.26 | -3.6% | ¥7.26 | ¥7.27 | ¥6.93 | 12,633,100 | |
| ¥7.30 | +0.19 | +2.7% | ¥7.40 | ¥7.41 | ¥6.96 | 15,933,900 | |
| ¥7.11 | +0.07 | +1.0% | ¥7.15 | ¥7.20 | ¥6.97 | 7,718,300 | |
| ¥7.04 | -0.34 | -4.6% | ¥7.23 | ¥7.36 | ¥7.02 | 10,502,933 | |
| ¥7.38 | -0.17 | -2.3% | ¥7.64 | ¥7.65 | ¥7.34 | 9,825,510 | |
| ¥7.55 | +0.20 | +2.7% | ¥7.47 | ¥7.55 | ¥7.35 | 9,540,000 | |
| ¥7.35 | -0.08 | -1.1% | ¥7.50 | ¥7.51 | ¥7.21 | 11,840,100 | |
| ¥7.43 | -0.24 | -3.1% | ¥7.70 | ¥7.87 | ¥7.42 | 12,374,700 | |
| ¥7.67 | +0.21 | +2.8% | ¥7.39 | ¥7.68 | ¥7.39 | 10,947,141 | |
| ¥7.46 | -0.12 | -1.6% | ¥7.56 | ¥7.56 | ¥7.34 | 12,101,600 | |
| ¥7.58 | +0.21 | +2.8% | ¥7.36 | ¥7.59 | ¥7.24 | 13,771,167 | |
| ¥7.37 | -0.11 | -1.5% | ¥7.43 | ¥7.47 | ¥7.20 | 14,713,600 | |
| ¥7.48 | +0.05 | +0.7% | ¥7.48 | ¥7.55 | ¥7.34 | 19,131,100 | |
| ¥7.43 | +0.19 | +2.6% | ¥7.24 | ¥7.45 | ¥7.15 | 17,042,100 | |
| ¥7.24 | +0.13 | +1.8% | ¥7.16 | ¥7.29 | ¥7.03 | 17,346,609 | |
| ¥7.11 | +0.38 | +5.6% | ¥6.83 | ¥7.16 | ¥6.75 | 22,890,100 |
- Ticker
- Shenzhen:000890
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Jiangsu Fasten Co., Ltd.