Fortior Technology (Shenzhen) Co., Ltd. (SHA:688279)
China · Delayed Price · Currency is CNY 211.39
+8.99 (4.44%)
At close: Sep 12, 2025
SHA:688279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 202.39 | 221.16 | 199.00 | 211.39 | 211.39 | 4.44% | 2,728,438 |
| Sep 11, 2025 | 199.00 | 203.54 | 194.17 | 202.40 | 202.40 | 1.76% | 1,194,933 |
| Sep 10, 2025 | 198.22 | 203.99 | 198.20 | 198.89 | 198.89 | 0.34% | 943,101 |
| Sep 9, 2025 | 208.00 | 208.00 | 198.20 | 198.22 | 198.22 | -4.75% | 1,268,282 |
| Sep 8, 2025 | 195.10 | 211.68 | 194.32 | 208.10 | 208.10 | 6.66% | 2,086,567 |
| Sep 5, 2025 | 190.00 | 195.99 | 187.20 | 195.10 | 195.10 | 2.51% | 1,184,616 |
| Sep 4, 2025 | 201.80 | 202.50 | 186.22 | 190.33 | 190.33 | -6.23% | 1,752,855 |
| Sep 3, 2025 | 201.18 | 212.10 | 200.65 | 202.98 | 202.98 | 0.90% | 1,990,401 |
| Sep 2, 2025 | 203.03 | 207.50 | 196.20 | 201.17 | 201.17 | -1.76% | 1,765,491 |
| Sep 1, 2025 | 207.39 | 211.88 | 200.00 | 204.78 | 204.78 | -0.78% | 1,625,057 |
| Aug 29, 2025 | 203.88 | 211.98 | 199.66 | 206.40 | 206.40 | 0.81% | 2,160,604 |
| Aug 28, 2025 | 209.05 | 211.97 | 198.01 | 204.75 | 204.75 | -2.51% | 2,859,552 |
| Aug 27, 2025 | 210.00 | 221.75 | 209.01 | 210.03 | 210.03 | 0.07% | 2,313,171 |
| Aug 26, 2025 | 213.00 | 214.99 | 209.69 | 209.88 | 209.88 | -1.89% | 1,438,999 |
| Aug 25, 2025 | 228.85 | 228.85 | 208.58 | 213.92 | 213.92 | -3.85% | 2,540,782 |
| Aug 22, 2025 | 216.73 | 230.86 | 215.08 | 222.49 | 222.49 | 2.22% | 1,907,092 |
| Aug 21, 2025 | 225.29 | 227.98 | 216.73 | 217.65 | 217.65 | -2.43% | 1,268,605 |
| Aug 20, 2025 | 212.32 | 226.00 | 209.10 | 223.06 | 223.06 | 4.62% | 1,439,093 |
| Aug 19, 2025 | 216.00 | 222.00 | 207.50 | 213.20 | 213.20 | -1.58% | 1,784,552 |
| Aug 18, 2025 | 212.56 | 223.49 | 205.22 | 216.62 | 216.62 | 3.82% | 1,914,253 |
| Aug 15, 2025 | 203.51 | 212.55 | 202.09 | 208.65 | 208.65 | 2.10% | 1,224,836 |
| Aug 14, 2025 | 209.45 | 211.58 | 202.00 | 204.35 | 204.35 | -1.10% | 1,722,857 |
| Aug 13, 2025 | 204.89 | 209.93 | 202.01 | 206.63 | 206.63 | 0.67% | 1,236,687 |
| Aug 12, 2025 | 200.56 | 207.89 | 196.66 | 205.26 | 205.26 | 1.31% | 1,904,408 |
| Aug 11, 2025 | 181.55 | 203.64 | 181.55 | 202.60 | 202.60 | 11.63% | 3,066,428 |
| Aug 8, 2025 | 188.56 | 190.40 | 181.50 | 181.50 | 181.50 | -4.35% | 1,520,293 |
| Aug 7, 2025 | 188.40 | 199.66 | 188.40 | 189.75 | 189.75 | 0.72% | 1,607,667 |
| Aug 6, 2025 | 189.26 | 191.38 | 185.50 | 188.40 | 188.40 | -0.45% | 1,028,567 |
| Aug 5, 2025 | 188.37 | 189.49 | 185.23 | 189.26 | 189.26 | 0.49% | 721,853 |
| Aug 4, 2025 | 180.14 | 192.58 | 178.82 | 188.33 | 188.33 | 3.76% | 1,618,007 |
| Aug 1, 2025 | 183.73 | 185.98 | 178.00 | 181.50 | 181.50 | -1.21% | 902,267 |
| Jul 31, 2025 | 185.66 | 189.35 | 183.50 | 183.73 | 183.73 | -1.04% | 961,153 |
| Jul 30, 2025 | 187.50 | 188.98 | 183.24 | 185.66 | 185.66 | -0.89% | 972,051 |
| Jul 29, 2025 | 186.28 | 189.70 | 185.50 | 187.32 | 187.32 | 0.11% | 1,089,864 |
| Jul 28, 2025 | 198.37 | 200.00 | 185.81 | 187.11 | 187.11 | -5.68% | 2,033,817 |
| Jul 25, 2025 | 197.00 | 199.80 | 192.20 | 198.37 | 198.37 | 0.70% | 940,545 |
| Jul 24, 2025 | 197.41 | 200.21 | 196.60 | 197.00 | 197.00 | -0.60% | 826,661 |
| Jul 23, 2025 | 199.03 | 203.99 | 196.58 | 198.18 | 198.18 | -0.95% | 1,047,098 |
| Jul 22, 2025 | 196.25 | 202.30 | 194.00 | 200.08 | 200.08 | 1.11% | 1,188,151 |
| Jul 21, 2025 | 205.00 | 205.00 | 196.00 | 197.88 | 197.88 | -2.65% | 1,238,337 |
| Jul 18, 2025 | 204.75 | 205.70 | 199.60 | 203.26 | 203.26 | -0.73% | 872,456 |
| Jul 17, 2025 | 200.00 | 209.66 | 196.50 | 204.75 | 204.75 | 1.85% | 1,529,965 |
| Jul 16, 2025 | 190.00 | 203.78 | 189.80 | 201.03 | 201.03 | 5.81% | 1,785,066 |
| Jul 15, 2025 | 188.00 | 192.66 | 186.00 | 190.00 | 190.00 | 1.06% | 1,002,355 |
| Jul 14, 2025 | 185.46 | 190.48 | 185.00 | 188.00 | 188.00 | 1.37% | 1,325,576 |
| Jul 11, 2025 | 177.26 | 189.98 | 177.26 | 185.46 | 185.46 | 4.07% | 2,039,076 |
| Jul 10, 2025 | 182.24 | 183.53 | 178.01 | 178.20 | 178.20 | -2.22% | 671,031 |
| Jul 9, 2025 | 183.26 | 184.91 | 179.72 | 182.25 | 182.25 | -0.52% | 1,032,541 |
| Jul 8, 2025 | 180.07 | 183.21 | 178.00 | 183.21 | 183.21 | 1.74% | 1,153,130 |
| Jul 7, 2025 | 188.00 | 188.16 | 177.53 | 180.07 | 180.07 | -4.52% | 1,528,493 |