Fortior Technology (Shenzhen) Co., Ltd. (SHA:688279)
China · Delayed Price · Currency is CNY 194.07
+4.18 (2.20%)
At close: Oct 24, 2025
SHA:688279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 190.83 | 194.61 | 189.78 | 194.07 | 194.07 | 2.20% | 1,421,253 |
| Oct 23, 2025 | 187.00 | 190.01 | 184.25 | 189.89 | 189.89 | 0.82% | 1,196,586 |
| Oct 22, 2025 | 189.56 | 191.38 | 187.50 | 188.35 | 188.35 | -0.70% | 1,165,156 |
| Oct 21, 2025 | 190.98 | 192.33 | 187.60 | 189.68 | 189.68 | 0.16% | 1,537,589 |
| Oct 20, 2025 | 195.92 | 198.50 | 187.06 | 189.38 | 189.38 | -2.28% | 1,844,941 |
| Oct 17, 2025 | 200.88 | 203.59 | 193.78 | 193.80 | 193.80 | -3.52% | 1,259,228 |
| Oct 16, 2025 | 206.50 | 206.50 | 199.61 | 200.88 | 200.88 | -3.24% | 1,212,349 |
| Oct 15, 2025 | 204.19 | 209.11 | 200.98 | 207.60 | 207.60 | 1.02% | 1,323,972 |
| Oct 14, 2025 | 213.55 | 218.65 | 204.00 | 205.50 | 205.50 | -3.45% | 1,720,287 |
| Oct 13, 2025 | 204.03 | 216.93 | 204.03 | 212.84 | 212.84 | -3.59% | 2,004,197 |
| Oct 10, 2025 | 235.82 | 243.50 | 219.00 | 220.76 | 220.76 | -6.85% | 1,953,305 |
| Oct 9, 2025 | 242.99 | 244.96 | 236.00 | 237.00 | 237.00 | -2.56% | 1,659,229 |
| Sep 30, 2025 | 241.40 | 247.31 | 238.00 | 243.22 | 243.22 | 0.30% | 1,684,540 |
| Sep 29, 2025 | 230.70 | 245.99 | 225.25 | 242.50 | 242.50 | 5.11% | 2,479,874 |
| Sep 26, 2025 | 243.00 | 244.89 | 230.09 | 230.70 | 230.70 | -5.03% | 2,142,845 |
| Sep 25, 2025 | 248.74 | 255.89 | 240.56 | 242.92 | 242.92 | -2.51% | 1,888,397 |
| Sep 24, 2025 | 246.98 | 252.69 | 241.50 | 249.17 | 249.17 | 0.88% | 1,810,499 |
| Sep 23, 2025 | 252.00 | 255.15 | 238.82 | 247.00 | 247.00 | -2.34% | 2,022,560 |
| Sep 22, 2025 | 245.80 | 253.66 | 241.15 | 252.93 | 252.93 | 3.24% | 2,604,479 |
| Sep 19, 2025 | 268.00 | 268.00 | 236.26 | 245.00 | 245.00 | -10.58% | 4,701,637 |
| Sep 18, 2025 | 256.10 | 302.00 | 256.10 | 274.00 | 274.00 | 3.98% | 5,658,402 |
| Sep 17, 2025 | 218.00 | 263.52 | 217.13 | 263.52 | 263.52 | 20.00% | 5,261,238 |
| Sep 16, 2025 | 213.80 | 225.00 | 211.34 | 219.60 | 219.60 | 2.71% | 2,412,119 |
| Sep 15, 2025 | 222.98 | 222.98 | 203.50 | 213.80 | 213.80 | 1.14% | 2,566,023 |
| 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 |