Jiangsu Fasten
法尔胜 SZ000890 Forward-adjusted MAIN
6.96
-0.12
(-1.69%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.16
High
7.16
Low
6.93
Prev close
7.08
Amplitude
3.25%
Volume
10.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.17
MA10
7.45
MA20
7.97
MA60
7.48
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.16 | 7.16 | 6.93 | 6.96 | 10M |
| 2 | 2026-09-29 | 7.03 | 7.17 | 6.95 | 7.08 | 15M |
| 3 | 2026-09-28 | 7.35 | 7.41 | 6.87 | 7.02 | 19M |
| 4 | 2026-09-24 | 7.40 | 7.45 | 7.30 | 7.35 | 17M |
| 5 | 2026-09-23 | 7.80 | 7.85 | 7.41 | 7.42 | 22M |
| 6 | 2026-09-22 | 8.00 | 8.05 | 7.78 | 7.83 | 21M |
| 7 | 2026-09-21 | 7.73 | 8.06 | 7.69 | 7.95 | 28M |
| 8 | 2026-09-18 | 7.71 | 7.79 | 7.63 | 7.68 | 26M |
| 9 | 2026-09-17 | 7.57 | 7.73 | 7.48 | 7.63 | 32M |
| 10 | 2026-09-16 | 7.31 | 7.70 | 7.28 | 7.60 | 42M |
| 11 | 2026-09-15 | 7.70 | 7.76 | 7.40 | 7.44 | 44M |
| 12 | 2026-09-14 | 8.28 | 8.28 | 7.72 | 7.84 | 56M |
52W
Data range
4.05
21.5%
17.61
High/low over the last 250 trading days, and where the price sits.
← Stocks