Fortior Technology (Shenzhen) Co., Ltd. (SHA:688279)
China · Delayed Price · Currency is CNY 178.42
-2.78 (-1.53%)
At close: Apr 17, 2026
SHA:688279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |