Fortior Technology (Shenzhen) Co., Ltd. (SHA:688279)
China flag China · Delayed Price · Currency is CNY
243.22
+0.72 (0.30%)
At close: Sep 30, 2025

SHA:688279 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025241.40247.31238.00243.22243.220.30%1,684,540
Sep 29, 2025230.70245.99225.25242.50242.505.11%2,479,870
Sep 26, 2025243.00244.89230.09230.70230.70-5.03%2,142,850
Sep 25, 2025248.74255.89240.56242.92242.92-2.51%1,888,400
Sep 24, 2025246.98252.69241.50249.17249.170.88%1,810,500
Sep 23, 2025252.00255.15238.82247.00247.00-2.34%2,022,560
Sep 22, 2025245.80253.66241.15252.93252.933.24%2,604,480
Sep 19, 2025268.00268.00236.26245.00245.00-10.58%4,701,640
Sep 18, 2025256.10302.00256.10274.00274.003.98%5,658,400
Sep 17, 2025218.00263.52217.13263.52263.5220.00%5,261,240
Sep 16, 2025213.80225.00211.34219.60219.602.71%2,412,120
Sep 15, 2025222.98222.98203.50213.80213.801.14%2,566,020
Sep 12, 2025202.39221.16199.00211.39211.394.44%2,728,440
Sep 11, 2025199.00203.54194.17202.40202.401.76%1,194,930
Sep 10, 2025198.22203.99198.20198.89198.890.34%943,100
Sep 9, 2025208.00208.00198.20198.22198.22-4.75%1,268,280
Sep 8, 2025195.10211.68194.32208.10208.106.66%2,086,570
Sep 5, 2025190.00195.99187.20195.10195.102.51%1,184,620
Sep 4, 2025201.80202.50186.22190.33190.33-6.23%1,752,860
Sep 3, 2025201.18212.10200.65202.98202.980.90%1,990,400
Sep 2, 2025203.03207.50196.20201.17201.17-1.76%1,765,490
Sep 1, 2025207.39211.88200.00204.78204.78-0.78%1,625,060
Aug 29, 2025203.88211.98199.66206.40206.400.81%2,160,600
Aug 28, 2025209.05211.97198.01204.75204.75-2.51%2,859,550
Aug 27, 2025210.00221.75209.01210.03210.030.07%2,313,170
Aug 26, 2025213.00214.99209.69209.88209.88-1.89%1,439,000
Aug 25, 2025228.85228.85208.58213.92213.92-3.85%2,540,780
Aug 22, 2025216.73230.86215.08222.49222.492.22%1,907,090
Aug 21, 2025225.29227.98216.73217.65217.65-2.43%1,268,610
Aug 20, 2025212.32226.00209.10223.06223.064.62%1,439,090
Aug 19, 2025216.00222.00207.50213.20213.20-1.58%1,784,550
Aug 18, 2025212.56223.49205.22216.62216.623.82%1,914,250
Aug 15, 2025203.51212.55202.09208.65208.652.10%1,224,840
Aug 14, 2025209.45211.58202.00204.35204.35-1.10%1,722,860
Aug 13, 2025204.89209.93202.01206.63206.630.67%1,236,690
Aug 12, 2025200.56207.89196.66205.26205.261.31%1,904,410
Aug 11, 2025181.55203.64181.55202.60202.6011.63%3,066,430
Aug 8, 2025188.56190.40181.50181.50181.50-4.35%1,520,290
Aug 7, 2025188.40199.66188.40189.75189.750.72%1,607,670
Aug 6, 2025189.26191.38185.50188.40188.40-0.45%1,028,570
Aug 5, 2025188.37189.49185.23189.26189.260.49%721,850
Aug 4, 2025180.14192.58178.82188.33188.333.76%1,618,010
Aug 1, 2025183.73185.98178.00181.50181.50-1.21%902,270
Jul 31, 2025185.66189.35183.50183.73183.73-1.04%961,150
Jul 30, 2025187.50188.98183.24185.66185.66-0.89%972,050
Jul 29, 2025186.28189.70185.50187.32187.320.11%1,089,860
Jul 28, 2025198.37200.00185.81187.11187.11-5.68%2,033,820
Jul 25, 2025197.00199.80192.20198.37198.370.70%940,550
Jul 24, 2025197.41200.21196.60197.00197.00-0.60%826,660
Jul 23, 2025199.03203.99196.58198.18198.18-0.95%1,047,100