Fortior Technology (Shenzhen) Co., Ltd. (SHA:688279)
China · Delayed Price · Currency is CNY 215.26
+10.35 (5.05%)
At close: May 8, 2026
SHA:688279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 202.49 | 219.80 | 202.49 | 215.26 | 215.26 | 5.05% | 2,511,903 |
| May 7, 2026 | 199.50 | 207.69 | 198.83 | 204.91 | 204.91 | 3.03% | 1,821,190 |
| May 6, 2026 | 200.20 | 206.70 | 198.12 | 198.88 | 198.88 | 0.72% | 1,798,657 |
| Apr 30, 2026 | 194.30 | 200.44 | 193.40 | 197.45 | 197.45 | 0.74% | 1,610,957 |
| Apr 29, 2026 | 204.10 | 208.00 | 195.58 | 195.99 | 195.99 | -3.05% | 2,440,824 |
| Apr 28, 2026 | 202.70 | 205.66 | 198.20 | 202.15 | 202.15 | -1.24% | 1,132,045 |
| Apr 27, 2026 | 200.05 | 206.34 | 197.00 | 204.69 | 204.69 | 1.90% | 2,026,676 |
| Apr 24, 2026 | 195.43 | 202.85 | 193.48 | 200.88 | 200.88 | 2.32% | 1,976,155 |
| Apr 23, 2026 | 198.00 | 199.83 | 191.00 | 196.32 | 196.32 | 0.84% | 2,032,314 |
| Apr 22, 2026 | 176.30 | 197.88 | 176.30 | 194.69 | 194.69 | 8.64% | 2,506,231 |
| Apr 21, 2026 | 178.89 | 182.82 | 174.30 | 179.20 | 179.20 | 0.91% | 1,118,644 |
| Apr 20, 2026 | 178.42 | 180.98 | 174.00 | 177.58 | 177.58 | -0.47% | 1,496,677 |
| Apr 17, 2026 | 179.00 | 179.89 | 176.20 | 178.42 | 178.42 | -1.53% | 1,449,538 |
| Apr 16, 2026 | 177.66 | 183.30 | 175.49 | 181.20 | 181.20 | 5.72% | 2,619,554 |
| Apr 15, 2026 | 172.32 | 177.42 | 169.23 | 171.39 | 171.39 | 1.25% | 1,466,885 |
| Apr 14, 2026 | 172.50 | 172.50 | 169.00 | 169.28 | 169.28 | -0.86% | 1,327,907 |
| Apr 13, 2026 | 168.00 | 171.99 | 166.66 | 170.75 | 170.75 | 0.16% | 2,205,585 |
| Apr 10, 2026 | 158.85 | 175.50 | 158.00 | 170.48 | 170.48 | 8.84% | 2,539,332 |
| Apr 9, 2026 | 154.22 | 156.66 | 151.90 | 156.64 | 156.64 | 1.27% | 1,316,541 |
| Apr 8, 2026 | 150.14 | 154.80 | 149.55 | 154.67 | 154.67 | 5.07% | 1,194,580 |
| Apr 7, 2026 | 144.00 | 148.60 | 144.00 | 147.20 | 147.20 | 1.38% | 973,340 |
| Apr 3, 2026 | 147.51 | 150.79 | 144.50 | 145.20 | 145.20 | -1.22% | 840,736 |
| Apr 2, 2026 | 154.22 | 155.60 | 145.01 | 146.99 | 146.99 | -4.72% | 1,569,562 |
| Apr 1, 2026 | 156.38 | 158.00 | 153.02 | 154.27 | 154.27 | 1.29% | 893,156 |
| Mar 31, 2026 | 155.47 | 157.50 | 152.31 | 152.31 | 152.31 | -0.07% | 885,165 |
| Mar 30, 2026 | 152.34 | 154.44 | 151.07 | 152.42 | 152.42 | -1.66% | 845,919 |
| Mar 27, 2026 | 151.00 | 156.00 | 150.02 | 155.00 | 155.00 | 1.37% | 661,305 |
| Mar 26, 2026 | 156.14 | 156.50 | 151.62 | 152.90 | 152.90 | -1.41% | 870,900 |
| Mar 25, 2026 | 155.10 | 157.69 | 153.55 | 155.09 | 155.09 | 1.04% | 976,834 |
| Mar 24, 2026 | 152.17 | 154.00 | 147.13 | 153.50 | 153.50 | 2.88% | 1,433,312 |
| Mar 23, 2026 | 164.11 | 164.60 | 148.10 | 149.20 | 149.20 | -9.10% | 1,843,912 |
| Mar 20, 2026 | 169.37 | 171.55 | 164.08 | 164.13 | 164.13 | -2.48% | 1,070,604 |
| Mar 19, 2026 | 167.09 | 173.60 | 167.09 | 168.30 | 168.30 | -1.35% | 1,078,216 |
| Mar 18, 2026 | 168.38 | 172.56 | 166.06 | 170.60 | 170.60 | 1.36% | 939,516 |
| Mar 17, 2026 | 170.10 | 174.79 | 167.90 | 168.31 | 168.31 | 0.30% | 803,366 |
| Mar 16, 2026 | 166.32 | 171.10 | 163.07 | 167.81 | 167.81 | -0.33% | 1,161,564 |
| Mar 13, 2026 | 170.00 | 172.74 | 167.19 | 168.37 | 168.37 | -2.12% | 735,400 |
| Mar 12, 2026 | 176.81 | 178.00 | 171.50 | 172.02 | 172.02 | -2.26% | 584,373 |
| Mar 11, 2026 | 174.14 | 180.30 | 172.24 | 176.00 | 176.00 | 0.23% | 780,049 |
| Mar 10, 2026 | 167.22 | 175.98 | 167.16 | 175.60 | 175.60 | 5.97% | 1,103,215 |
| Mar 9, 2026 | 166.66 | 166.70 | 160.20 | 165.70 | 165.70 | -2.91% | 1,076,664 |
| 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 |