Fortior Technology (Shenzhen) Co., Ltd. (SHA:688279)
China flag China · Delayed Price · Currency is CNY
194.07
+4.18 (2.20%)
At close: Oct 24, 2025

SHA:688279 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025190.83194.61189.78194.07194.072.20%1,421,253
Oct 23, 2025187.00190.01184.25189.89189.890.82%1,196,586
Oct 22, 2025189.56191.38187.50188.35188.35-0.70%1,165,156
Oct 21, 2025190.98192.33187.60189.68189.680.16%1,537,589
Oct 20, 2025195.92198.50187.06189.38189.38-2.28%1,844,941
Oct 17, 2025200.88203.59193.78193.80193.80-3.52%1,259,228
Oct 16, 2025206.50206.50199.61200.88200.88-3.24%1,212,349
Oct 15, 2025204.19209.11200.98207.60207.601.02%1,323,972
Oct 14, 2025213.55218.65204.00205.50205.50-3.45%1,720,287
Oct 13, 2025204.03216.93204.03212.84212.84-3.59%2,004,197
Oct 10, 2025235.82243.50219.00220.76220.76-6.85%1,953,305
Oct 9, 2025242.99244.96236.00237.00237.00-2.56%1,659,229
Sep 30, 2025241.40247.31238.00243.22243.220.30%1,684,540
Sep 29, 2025230.70245.99225.25242.50242.505.11%2,479,874
Sep 26, 2025243.00244.89230.09230.70230.70-5.03%2,142,845
Sep 25, 2025248.74255.89240.56242.92242.92-2.51%1,888,397
Sep 24, 2025246.98252.69241.50249.17249.170.88%1,810,499
Sep 23, 2025252.00255.15238.82247.00247.00-2.34%2,022,560
Sep 22, 2025245.80253.66241.15252.93252.933.24%2,604,479
Sep 19, 2025268.00268.00236.26245.00245.00-10.58%4,701,637
Sep 18, 2025256.10302.00256.10274.00274.003.98%5,658,402
Sep 17, 2025218.00263.52217.13263.52263.5220.00%5,261,238
Sep 16, 2025213.80225.00211.34219.60219.602.71%2,412,119
Sep 15, 2025222.98222.98203.50213.80213.801.14%2,566,023
Sep 12, 2025202.39221.16199.00211.39211.394.44%2,728,438
Sep 11, 2025199.00203.54194.17202.40202.401.76%1,194,933
Sep 10, 2025198.22203.99198.20198.89198.890.34%943,101
Sep 9, 2025208.00208.00198.20198.22198.22-4.75%1,268,282
Sep 8, 2025195.10211.68194.32208.10208.106.66%2,086,567
Sep 5, 2025190.00195.99187.20195.10195.102.51%1,184,616
Sep 4, 2025201.80202.50186.22190.33190.33-6.23%1,752,855
Sep 3, 2025201.18212.10200.65202.98202.980.90%1,990,401
Sep 2, 2025203.03207.50196.20201.17201.17-1.76%1,765,491
Sep 1, 2025207.39211.88200.00204.78204.78-0.78%1,625,057
Aug 29, 2025203.88211.98199.66206.40206.400.81%2,160,604
Aug 28, 2025209.05211.97198.01204.75204.75-2.51%2,859,552
Aug 27, 2025210.00221.75209.01210.03210.030.07%2,313,171
Aug 26, 2025213.00214.99209.69209.88209.88-1.89%1,438,999
Aug 25, 2025228.85228.85208.58213.92213.92-3.85%2,540,782
Aug 22, 2025216.73230.86215.08222.49222.492.22%1,907,092
Aug 21, 2025225.29227.98216.73217.65217.65-2.43%1,268,605
Aug 20, 2025212.32226.00209.10223.06223.064.62%1,439,093
Aug 19, 2025216.00222.00207.50213.20213.20-1.58%1,784,552
Aug 18, 2025212.56223.49205.22216.62216.623.82%1,914,253
Aug 15, 2025203.51212.55202.09208.65208.652.10%1,224,836
Aug 14, 2025209.45211.58202.00204.35204.35-1.10%1,722,857
Aug 13, 2025204.89209.93202.01206.63206.630.67%1,236,687
Aug 12, 2025200.56207.89196.66205.26205.261.31%1,904,408
Aug 11, 2025181.55203.64181.55202.60202.6011.63%3,066,428
Aug 8, 2025188.56190.40181.50181.50181.50-4.35%1,520,293