Fortior Technology (Shenzhen) Co., Ltd. (SHA:688279)
China · Delayed Price · Currency is CNY 191.27
+6.59 (3.57%)
Dec 25, 2025, 4:00 PM EST
SHA:688279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 185.86 | 192.58 | 183.85 | 191.27 | 191.27 | 3.57% | 815,390 |
| Dec 24, 2025 | 184.85 | 187.46 | 183.50 | 184.68 | 184.68 | -0.09% | 598,481 |
| Dec 23, 2025 | 187.00 | 188.25 | 184.10 | 184.85 | 184.85 | -0.38% | 459,303 |
| Dec 22, 2025 | 182.80 | 188.38 | 182.64 | 185.56 | 185.56 | 1.50% | 669,019 |
| Dec 19, 2025 | 182.05 | 186.67 | 181.56 | 182.82 | 182.82 | 0.42% | 678,244 |
| Dec 18, 2025 | 185.08 | 186.27 | 181.98 | 182.05 | 182.05 | -2.28% | 637,433 |
| Dec 17, 2025 | 185.76 | 187.22 | 183.07 | 186.30 | 186.30 | 1.25% | 497,904 |
| Dec 16, 2025 | 188.26 | 188.26 | 183.70 | 184.00 | 184.00 | -1.34% | 519,452 |
| Dec 15, 2025 | 190.04 | 191.53 | 184.00 | 186.50 | 186.50 | -3.02% | 1,076,063 |
| Dec 12, 2025 | 190.90 | 193.88 | 189.24 | 192.30 | 192.30 | 1.08% | 771,063 |
| Dec 11, 2025 | 194.70 | 194.70 | 188.61 | 190.25 | 190.25 | -1.40% | 919,314 |
| Dec 10, 2025 | 183.80 | 192.97 | 183.00 | 192.95 | 192.95 | 4.85% | 1,142,042 |
| Dec 9, 2025 | 185.02 | 188.65 | 183.50 | 184.02 | 184.02 | -2.10% | 767,585 |
| Dec 8, 2025 | 185.40 | 189.89 | 184.25 | 187.97 | 187.97 | 0.79% | 734,146 |
| Dec 5, 2025 | 184.20 | 187.50 | 181.30 | 186.50 | 186.50 | 1.25% | 612,046 |
| Dec 4, 2025 | 185.00 | 186.66 | 181.87 | 184.20 | 184.20 | 0.18% | 734,445 |
| Dec 3, 2025 | 179.15 | 185.60 | 179.15 | 183.87 | 183.87 | 2.15% | 819,810 |
| Dec 2, 2025 | 183.50 | 183.50 | 177.31 | 180.00 | 180.00 | -1.27% | 643,698 |
| Dec 1, 2025 | 180.00 | 183.40 | 178.36 | 182.31 | 182.31 | 1.28% | 832,979 |
| Nov 28, 2025 | 175.20 | 181.88 | 175.20 | 180.00 | 180.00 | -0.15% | 894,777 |
| Nov 27, 2025 | 182.99 | 183.36 | 179.21 | 180.27 | 180.27 | -0.55% | 886,708 |
| Nov 26, 2025 | 177.66 | 184.69 | 176.69 | 181.27 | 181.27 | 2.65% | 1,300,282 |
| Nov 25, 2025 | 176.69 | 179.18 | 174.14 | 176.59 | 176.59 | 0.34% | 959,916 |
| Nov 24, 2025 | 167.00 | 177.98 | 165.38 | 176.00 | 176.00 | 7.49% | 1,455,278 |
| Nov 21, 2025 | 167.99 | 171.91 | 162.77 | 163.73 | 163.73 | -3.40% | 1,148,145 |
| Nov 20, 2025 | 176.14 | 177.00 | 168.08 | 169.50 | 169.50 | -3.03% | 1,004,732 |
| Nov 19, 2025 | 174.86 | 176.32 | 173.00 | 174.80 | 174.80 | -0.03% | 726,504 |
| Nov 18, 2025 | 175.98 | 176.60 | 173.12 | 174.85 | 174.85 | -1.21% | 669,284 |
| Nov 17, 2025 | 177.44 | 181.82 | 173.78 | 176.99 | 176.99 | -1.21% | 819,077 |
| Nov 14, 2025 | 182.40 | 183.09 | 179.10 | 179.16 | 179.16 | -2.46% | 642,129 |
| Nov 13, 2025 | 181.62 | 184.37 | 180.12 | 183.68 | 183.68 | 0.80% | 834,826 |
| Nov 12, 2025 | 188.43 | 189.86 | 181.11 | 182.22 | 182.22 | -3.53% | 870,336 |
| Nov 11, 2025 | 190.76 | 192.95 | 188.19 | 188.89 | 188.89 | -0.21% | 907,860 |
| Nov 10, 2025 | 187.77 | 191.60 | 184.91 | 189.28 | 189.28 | 0.41% | 858,149 |
| Nov 7, 2025 | 194.83 | 194.83 | 187.00 | 188.50 | 188.50 | -3.88% | 1,681,199 |
| Nov 6, 2025 | 179.80 | 196.28 | 179.80 | 196.10 | 196.10 | 9.36% | 2,148,795 |
| Nov 5, 2025 | 177.93 | 182.88 | 177.00 | 179.32 | 179.32 | -0.10% | 771,433 |
| Nov 4, 2025 | 186.98 | 189.57 | 178.50 | 179.50 | 179.50 | -3.95% | 1,488,012 |
| Nov 3, 2025 | 195.00 | 195.00 | 185.00 | 186.88 | 186.88 | -3.49% | 1,569,835 |
| Oct 31, 2025 | 188.91 | 197.17 | 188.23 | 193.63 | 193.63 | 1.61% | 1,185,661 |
| Oct 30, 2025 | 195.77 | 197.10 | 188.54 | 190.57 | 190.57 | -2.93% | 1,089,566 |
| Oct 29, 2025 | 194.99 | 198.88 | 193.81 | 196.32 | 196.32 | 0.16% | 1,146,285 |
| Oct 28, 2025 | 198.00 | 200.48 | 194.40 | 196.00 | 196.00 | -1.01% | 1,169,013 |
| Oct 27, 2025 | 194.20 | 199.87 | 193.02 | 198.00 | 198.00 | 2.03% | 1,831,251 |
| 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 |