Fortior Technology (Shenzhen) Co., Ltd. (SHA:688279)
China · Delayed Price · Currency is CNY 155.61
+5.20 (3.46%)
At close: Jul 31, 2026
SHA:688279 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 158.98 | 163.00 | 153.65 | 155.61 | 155.61 | 3.46% | 2,308,602 |
| Jul 30, 2026 | 152.87 | 158.65 | 148.51 | 150.41 | 150.41 | -4.51% | 1,585,388 |
| Jul 29, 2026 | 161.58 | 162.87 | 151.22 | 157.51 | 157.51 | -1.55% | 1,911,847 |
| Jul 28, 2026 | 165.70 | 166.82 | 157.76 | 159.99 | 159.99 | -4.92% | 1,629,689 |
| Jul 27, 2026 | 164.50 | 168.87 | 158.02 | 168.27 | 168.27 | 3.00% | 2,139,483 |
| Jul 24, 2026 | 169.00 | 171.89 | 162.06 | 163.37 | 163.37 | -5.16% | 2,271,200 |
| Jul 23, 2026 | 180.91 | 185.22 | 170.00 | 172.26 | 172.26 | -5.98% | 1,715,438 |
| Jul 22, 2026 | 181.85 | 188.00 | 178.55 | 183.21 | 183.21 | -0.75% | 2,740,588 |
| Jul 21, 2026 | 182.22 | 191.02 | 174.74 | 184.60 | 184.60 | 1.75% | 2,635,580 |
| Jul 20, 2026 | 192.24 | 193.99 | 175.00 | 181.43 | 181.43 | -3.79% | 2,874,533 |
| Jul 17, 2026 | 209.19 | 213.31 | 186.14 | 188.57 | 188.57 | -9.34% | 2,639,448 |
| Jul 16, 2026 | 208.95 | 225.60 | 204.14 | 208.00 | 208.00 | -1.23% | 1,819,896 |
| Jul 15, 2026 | 225.45 | 226.14 | 208.00 | 210.59 | 210.59 | -4.93% | 2,047,466 |
| Jul 14, 2026 | 229.00 | 230.86 | 210.38 | 221.51 | 221.51 | -2.13% | 2,328,231 |
| Jul 13, 2026 | 225.21 | 242.70 | 223.90 | 226.33 | 226.33 | -0.74% | 2,774,854 |
| Jul 10, 2026 | 231.00 | 244.42 | 226.07 | 228.01 | 228.01 | -2.69% | 2,442,587 |
| Jul 9, 2026 | 229.50 | 235.00 | 223.23 | 234.32 | 234.32 | 1.88% | 2,081,249 |
| Jul 8, 2026 | 232.28 | 242.69 | 229.00 | 230.00 | 230.00 | -1.69% | 2,902,579 |
| Jul 7, 2026 | 225.18 | 239.80 | 221.13 | 233.96 | 233.96 | 2.96% | 2,706,850 |
| Jul 6, 2026 | 244.80 | 245.94 | 220.50 | 227.24 | 227.24 | -5.85% | 3,818,532 |
| Jul 3, 2026 | 228.00 | 251.80 | 226.00 | 241.35 | 241.35 | 5.86% | 4,226,762 |
| Jul 2, 2026 | 228.69 | 238.97 | 220.00 | 228.00 | 228.00 | -1.30% | 3,106,515 |
| Jul 1, 2026 | 226.09 | 247.65 | 226.00 | 231.00 | 231.00 | 2.92% | 3,665,065 |
| Jun 30, 2026 | 201.25 | 231.89 | 199.00 | 224.44 | 224.44 | 11.41% | 3,535,418 |
| Jun 29, 2026 | 195.00 | 202.88 | 193.19 | 201.45 | 201.45 | 0.96% | 2,593,868 |
| Jun 26, 2026 | 210.89 | 212.98 | 197.50 | 199.53 | 199.53 | -4.49% | 2,097,447 |
| Jun 25, 2026 | 211.02 | 215.10 | 203.40 | 208.92 | 208.92 | -1.02% | 1,938,459 |
| Jun 24, 2026 | 202.27 | 214.58 | 200.43 | 211.08 | 211.08 | 3.40% | 2,627,785 |
| Jun 23, 2026 | 202.18 | 208.84 | 196.50 | 204.13 | 204.13 | 0.46% | 1,988,693 |
| Jun 22, 2026 | 209.61 | 210.99 | 196.18 | 203.19 | 203.19 | -2.87% | 2,426,889 |
| Jun 18, 2026 | 211.49 | 216.50 | 208.18 | 209.19 | 209.19 | -0.56% | 1,827,830 |
| Jun 17, 2026 | 210.00 | 212.88 | 207.01 | 210.37 | 210.37 | -0.44% | 1,774,707 |
| Jun 16, 2026 | 212.56 | 214.26 | 206.16 | 211.30 | 211.30 | -0.59% | 1,692,874 |
| Jun 15, 2026 | 203.50 | 214.24 | 203.50 | 212.56 | 212.56 | 4.40% | 2,291,194 |
| Jun 12, 2026 | 211.11 | 212.76 | 202.10 | 203.60 | 203.60 | -1.69% | 3,670,669 |
| Jun 11, 2026 | 205.93 | 210.49 | 201.66 | 207.10 | 207.10 | 1.62% | 2,457,238 |
| Jun 10, 2026 | 205.73 | 207.40 | 198.00 | 203.79 | 203.79 | -2.59% | 1,733,346 |
| Jun 9, 2026 | 203.95 | 213.60 | 199.81 | 209.21 | 209.21 | 4.43% | 1,937,101 |
| Jun 8, 2026 | 203.52 | 208.70 | 198.03 | 200.33 | 200.33 | -5.50% | 2,611,472 |
| Jun 5, 2026 | 206.63 | 222.88 | 204.13 | 212.00 | 212.00 | 0.59% | 1,795,704 |
| Jun 4, 2026 | 205.00 | 217.30 | 205.00 | 211.53 | 210.75 | 1.04% | 1,611,597 |
| Jun 3, 2026 | 211.70 | 215.00 | 207.31 | 209.35 | 208.58 | -1.04% | 1,699,697 |
| Jun 2, 2026 | 215.00 | 215.00 | 203.97 | 211.54 | 210.76 | -0.62% | 1,985,935 |
| Jun 1, 2026 | 216.40 | 222.99 | 210.16 | 212.87 | 212.09 | -1.88% | 2,568,462 |
| May 29, 2026 | 238.86 | 239.28 | 212.01 | 216.94 | 216.14 | -7.45% | 2,818,936 |
| May 28, 2026 | 229.31 | 238.86 | 226.07 | 234.40 | 233.54 | 1.32% | 2,683,601 |
| May 27, 2026 | 246.32 | 248.57 | 229.82 | 231.34 | 230.49 | -5.07% | 3,097,481 |
| May 26, 2026 | 244.22 | 252.02 | 237.00 | 243.70 | 242.80 | -1.01% | 2,607,957 |
| May 25, 2026 | 250.33 | 259.90 | 242.21 | 246.19 | 245.28 | -1.60% | 2,158,332 |
| May 22, 2026 | 242.50 | 258.05 | 239.60 | 250.19 | 249.27 | 4.68% | 2,812,048 |