Fortior Technology (Shenzhen) Co., Ltd. (SHA:688279)
China · Delayed Price · Currency is CNY 166.48
-5.44 (-3.16%)
At close: Oct 22, 2026
SHA:688279 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 172.80 | 177.53 | 164.30 | 166.48 | 166.48 | -3.16% | 2,172,586 |
| Oct 21, 2026 | 171.19 | 177.58 | 168.20 | 171.92 | 171.92 | 1.09% | 2,421,072 |
| Oct 20, 2026 | 158.06 | 171.50 | 157.20 | 170.07 | 170.07 | 5.61% | 4,174,776 |
| Oct 19, 2026 | 150.08 | 163.37 | 143.25 | 161.03 | 161.03 | 7.30% | 2,438,529 |
| Oct 16, 2026 | 155.00 | 156.50 | 149.22 | 150.08 | 150.08 | -0.53% | 1,827,584 |
| Oct 15, 2026 | 155.00 | 155.90 | 149.11 | 150.88 | 150.88 | -5.33% | 1,803,880 |
| Oct 14, 2026 | 166.35 | 170.17 | 159.03 | 159.37 | 159.37 | -5.31% | 1,961,415 |
| Oct 13, 2026 | 171.92 | 171.92 | 163.96 | 168.31 | 168.31 | -3.08% | 2,100,460 |
| Oct 12, 2026 | 183.00 | 183.73 | 173.34 | 173.65 | 173.65 | -5.64% | 1,006,904 |
| Oct 9, 2026 | 188.86 | 188.87 | 178.38 | 184.03 | 184.03 | -2.97% | 1,973,090 |
| Oct 8, 2026 | 196.19 | 209.88 | 188.33 | 189.67 | 189.67 | -4.84% | 2,648,728 |
| Sep 30, 2026 | 205.50 | 205.50 | 198.28 | 199.31 | 199.31 | -2.46% | 920,058 |
| Sep 29, 2026 | 209.83 | 209.83 | 199.78 | 204.33 | 204.33 | -1.07% | 1,227,270 |
| Sep 28, 2026 | 213.17 | 213.56 | 204.57 | 206.53 | 206.53 | -3.29% | 1,275,606 |
| Sep 24, 2026 | 215.18 | 221.97 | 213.04 | 213.56 | 213.56 | -0.86% | 1,333,076 |
| Sep 23, 2026 | 217.00 | 219.85 | 212.61 | 215.42 | 215.42 | -0.25% | 1,197,033 |
| Sep 22, 2026 | 218.88 | 219.99 | 213.44 | 215.95 | 215.95 | 0.38% | 1,116,717 |
| Sep 21, 2026 | 209.33 | 222.61 | 207.00 | 215.13 | 215.13 | 2.72% | 2,523,703 |
| Sep 18, 2026 | 205.92 | 213.58 | 203.01 | 209.43 | 209.43 | 1.84% | 2,254,048 |
| Sep 17, 2026 | 191.38 | 208.00 | 188.15 | 205.65 | 205.65 | 9.64% | 3,442,505 |
| Sep 16, 2026 | 181.30 | 188.20 | 178.14 | 187.56 | 187.56 | 3.45% | 1,914,553 |
| Sep 15, 2026 | 180.68 | 188.69 | 180.27 | 181.30 | 181.30 | -0.66% | 1,952,116 |
| Sep 14, 2026 | 182.54 | 188.00 | 181.02 | 182.50 | 182.50 | -1.35% | 1,793,111 |
| Sep 11, 2026 | 174.37 | 189.30 | 169.20 | 185.00 | 185.00 | 5.27% | 3,644,439 |
| Sep 10, 2026 | 180.79 | 180.79 | 173.01 | 175.74 | 175.74 | -2.07% | 2,000,771 |
| Sep 9, 2026 | 186.34 | 188.84 | 177.53 | 179.45 | 179.45 | -2.89% | 1,513,772 |
| Sep 8, 2026 | 188.66 | 189.00 | 183.27 | 184.79 | 184.79 | -2.29% | 962,825 |
| Sep 7, 2026 | 182.23 | 191.50 | 182.23 | 189.12 | 189.12 | 2.77% | 1,621,230 |
| Sep 4, 2026 | 196.00 | 197.50 | 181.49 | 184.02 | 184.02 | -5.24% | 1,683,858 |
| Sep 3, 2026 | 193.23 | 196.00 | 189.10 | 194.20 | 194.20 | 2.21% | 1,762,029 |
| Sep 2, 2026 | 190.11 | 192.49 | 187.06 | 190.00 | 190.00 | -1.55% | 1,378,218 |
| Sep 1, 2026 | 200.99 | 202.00 | 191.45 | 193.00 | 193.00 | -2.28% | 2,004,793 |
| Aug 31, 2026 | 186.07 | 199.87 | 184.06 | 197.50 | 197.50 | 4.13% | 2,664,905 |
| Aug 28, 2026 | 197.74 | 201.45 | 187.40 | 189.67 | 189.67 | -3.86% | 2,600,648 |
| Aug 27, 2026 | 193.60 | 198.50 | 187.46 | 197.28 | 197.28 | 4.29% | 2,762,725 |
| Aug 26, 2026 | 183.04 | 194.99 | 180.04 | 189.17 | 189.17 | 3.58% | 2,567,949 |
| Aug 25, 2026 | 175.72 | 184.50 | 173.00 | 182.63 | 182.63 | 1.96% | 2,225,658 |
| Aug 24, 2026 | 178.09 | 185.00 | 174.33 | 179.12 | 179.12 | 0.78% | 2,767,780 |
| Aug 21, 2026 | 175.00 | 184.98 | 174.01 | 177.74 | 177.74 | 5.77% | 2,804,595 |
| Aug 20, 2026 | 167.94 | 170.80 | 162.49 | 168.04 | 168.04 | 0.83% | 1,557,375 |
| Aug 19, 2026 | 181.00 | 181.00 | 163.29 | 166.66 | 166.66 | -10.15% | 4,326,916 |
| Aug 18, 2026 | 179.17 | 189.98 | 178.70 | 185.48 | 185.48 | 3.83% | 2,472,627 |
| Aug 17, 2026 | 163.00 | 179.00 | 162.14 | 178.64 | 178.64 | 10.20% | 2,365,258 |
| Aug 14, 2026 | 166.00 | 166.00 | 158.80 | 162.11 | 162.11 | -0.79% | 1,414,716 |
| Aug 13, 2026 | 169.81 | 171.38 | 163.02 | 163.40 | 163.40 | -3.52% | 1,730,238 |
| Aug 12, 2026 | 168.96 | 169.90 | 166.58 | 169.36 | 169.36 | 0.14% | 1,152,525 |
| Aug 11, 2026 | 163.35 | 172.04 | 162.00 | 169.13 | 169.13 | 2.45% | 1,668,677 |
| Aug 10, 2026 | 170.00 | 170.99 | 162.87 | 165.09 | 165.09 | -2.89% | 1,513,193 |
| Aug 7, 2026 | 169.19 | 172.00 | 164.75 | 170.00 | 170.00 | 1.46% | 1,913,444 |
| Aug 6, 2026 | 163.00 | 169.00 | 161.11 | 167.55 | 167.55 | 0.72% | 1,737,780 |