Fortior Technology (Shenzhen) Co., Ltd. (SHA:688279)
China · Delayed Price · Currency is CNY 228.01
-6.31 (-2.69%)
At close: Jul 10, 2026
SHA:688279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 250.00 | 254.95 | 239.00 | 239.00 | 238.12 | -4.40% | 2,032,933 |
| May 20, 2026 | 242.50 | 252.80 | 238.02 | 250.00 | 249.08 | 2.50% | 2,302,902 |
| May 19, 2026 | 240.82 | 248.50 | 237.00 | 243.90 | 243.00 | 0.92% | 2,393,737 |
| May 18, 2026 | 232.65 | 247.00 | 228.88 | 241.67 | 240.78 | 2.98% | 2,780,757 |
| May 15, 2026 | 229.60 | 248.00 | 229.60 | 234.67 | 233.80 | 2.37% | 2,875,232 |
| May 14, 2026 | 233.77 | 244.80 | 226.62 | 229.23 | 228.38 | -1.53% | 2,664,766 |
| May 13, 2026 | 225.66 | 235.39 | 221.68 | 232.80 | 231.94 | 1.34% | 2,024,133 |
| May 12, 2026 | 231.49 | 231.49 | 223.00 | 229.72 | 228.87 | 0.08% | 1,717,840 |
| May 11, 2026 | 220.01 | 236.86 | 219.50 | 229.53 | 228.68 | 6.63% | 3,238,942 |
| May 8, 2026 | 202.49 | 219.80 | 202.49 | 215.26 | 214.47 | 5.05% | 2,511,903 |
| May 7, 2026 | 199.50 | 207.69 | 198.83 | 204.91 | 204.15 | 3.03% | 1,821,190 |
| May 6, 2026 | 200.20 | 206.70 | 198.12 | 198.88 | 198.15 | 0.72% | 1,798,657 |
| Apr 30, 2026 | 194.30 | 200.44 | 193.40 | 197.45 | 196.72 | 0.74% | 1,610,957 |
| Apr 29, 2026 | 204.10 | 208.00 | 195.58 | 195.99 | 195.27 | -3.05% | 2,440,824 |
| Apr 28, 2026 | 202.70 | 205.66 | 198.20 | 202.15 | 201.40 | -1.24% | 1,132,045 |