Fortior Technology (Shenzhen) Co., Ltd. (SHA:688279)
China · Delayed Price · Currency is CNY 170.66
-1.14 (-0.66%)
At close: Mar 6, 2026
SHA:688279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 171.95 | 173.71 | 170.24 | 170.66 | 170.66 | -0.66% | 591,169 |
| Mar 5, 2026 | 174.00 | 174.96 | 170.38 | 171.80 | 171.80 | 1.26% | 806,671 |
| Mar 4, 2026 | 170.59 | 172.63 | 166.70 | 169.67 | 169.67 | -0.54% | 1,071,429 |
| Mar 3, 2026 | 184.90 | 186.93 | 170.18 | 170.59 | 170.59 | -7.88% | 1,374,521 |
| Mar 2, 2026 | 190.80 | 192.68 | 184.00 | 185.18 | 185.18 | -4.05% | 1,205,071 |
| Feb 27, 2026 | 194.26 | 194.77 | 191.39 | 193.00 | 193.00 | -1.08% | 664,955 |
| Feb 26, 2026 | 197.29 | 197.85 | 193.00 | 195.11 | 195.11 | -0.52% | 678,673 |
| Feb 25, 2026 | 196.50 | 198.39 | 194.32 | 196.13 | 196.13 | -0.44% | 725,690 |
| Feb 24, 2026 | 203.85 | 204.95 | 191.11 | 196.99 | 196.99 | -3.42% | 1,426,611 |
| Feb 13, 2026 | 200.02 | 209.82 | 199.00 | 203.96 | 203.96 | 1.91% | 1,220,001 |
| Feb 12, 2026 | 199.90 | 202.25 | 198.00 | 200.13 | 200.13 | 0.96% | 560,299 |
| Feb 11, 2026 | 202.23 | 202.93 | 198.20 | 198.23 | 198.23 | -2.51% | 506,002 |
| Feb 10, 2026 | 204.92 | 208.34 | 202.00 | 203.33 | 203.33 | -1.34% | 625,662 |
| Feb 9, 2026 | 197.00 | 210.47 | 196.75 | 206.10 | 206.10 | 5.63% | 1,917,113 |
| Feb 6, 2026 | 189.11 | 197.99 | 185.71 | 195.12 | 195.12 | 2.98% | 1,277,419 |
| Feb 5, 2026 | 187.05 | 190.99 | 185.60 | 189.48 | 189.48 | 0.22% | 726,218 |
| Feb 4, 2026 | 191.50 | 193.00 | 186.10 | 189.07 | 189.07 | -2.21% | 900,471 |
| Feb 3, 2026 | 192.86 | 194.99 | 190.11 | 193.34 | 193.34 | 1.32% | 997,881 |
| Feb 2, 2026 | 201.00 | 202.00 | 190.60 | 190.83 | 190.83 | -6.03% | 1,201,514 |
| Jan 30, 2026 | 196.00 | 204.99 | 192.40 | 203.08 | 203.08 | 3.36% | 1,207,022 |
| Jan 29, 2026 | 209.22 | 213.47 | 196.18 | 196.47 | 196.47 | -6.84% | 1,741,072 |
| Jan 28, 2026 | 206.69 | 213.99 | 206.00 | 210.90 | 210.90 | 2.72% | 1,299,422 |
| Jan 27, 2026 | 206.13 | 207.99 | 198.00 | 205.31 | 205.31 | -0.82% | 1,365,836 |
| Jan 26, 2026 | 220.45 | 222.41 | 202.00 | 207.00 | 207.00 | -6.11% | 2,370,162 |
| Jan 23, 2026 | 222.00 | 224.00 | 215.08 | 220.47 | 220.47 | -0.69% | 1,286,174 |
| Jan 22, 2026 | 228.48 | 234.00 | 220.50 | 222.00 | 222.00 | -2.83% | 1,496,361 |
| Jan 21, 2026 | 225.35 | 234.97 | 222.00 | 228.47 | 228.47 | -0.18% | 1,655,321 |
| Jan 20, 2026 | 219.98 | 234.00 | 219.97 | 228.89 | 228.89 | 4.92% | 2,920,140 |
| Jan 19, 2026 | 219.00 | 223.05 | 215.18 | 218.15 | 218.15 | -0.84% | 1,769,810 |
| Jan 16, 2026 | 203.56 | 224.86 | 203.56 | 220.00 | 220.00 | 8.11% | 3,225,372 |
| Jan 15, 2026 | 199.27 | 205.00 | 197.77 | 203.50 | 203.50 | 1.74% | 1,407,092 |
| Jan 14, 2026 | 192.10 | 210.50 | 192.10 | 200.01 | 200.01 | 4.17% | 2,978,803 |
| Jan 13, 2026 | 202.00 | 204.60 | 190.64 | 192.01 | 192.01 | -5.32% | 2,186,703 |
| Jan 12, 2026 | 199.50 | 203.33 | 193.08 | 202.80 | 202.80 | 1.91% | 2,273,432 |
| Jan 9, 2026 | 194.00 | 200.98 | 193.50 | 199.00 | 199.00 | 2.19% | 1,474,169 |
| Jan 8, 2026 | 192.01 | 198.07 | 191.19 | 194.73 | 194.73 | 1.03% | 1,616,975 |
| Jan 7, 2026 | 199.24 | 199.96 | 192.20 | 192.75 | 192.75 | -3.26% | 1,699,178 |
| Jan 6, 2026 | 198.82 | 200.40 | 197.88 | 199.24 | 199.24 | -0.61% | 1,136,673 |
| Jan 5, 2026 | 202.00 | 202.99 | 197.00 | 200.46 | 200.46 | -1.49% | 1,948,326 |
| Dec 31, 2025 | 194.76 | 208.52 | 192.00 | 203.49 | 203.49 | 5.05% | 2,574,250 |
| Dec 30, 2025 | 189.01 | 194.39 | 188.00 | 193.70 | 193.70 | 2.01% | 1,408,602 |
| Dec 29, 2025 | 186.11 | 192.95 | 185.60 | 189.88 | 189.88 | 1.81% | 1,185,364 |
| Dec 26, 2025 | 189.91 | 191.24 | 184.21 | 186.50 | 186.50 | -2.49% | 841,204 |
| 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 |