Shenzhen Fortune Trend Technology Co., Ltd. (SHA:688318)
China flag China · Delayed Price · Currency is CNY
152.00
+4.40 (2.98%)
Oct 27, 2025, 11:30 AM CST

SHA:688318 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025143.96147.86142.98147.60147.603.68%4,765,035
Oct 23, 2025140.99143.58136.01142.36142.360.98%3,492,538
Oct 22, 2025142.00142.88140.12140.98140.98-1.65%2,439,106
Oct 21, 2025141.20145.89140.78143.35143.352.12%3,668,903
Oct 20, 2025142.40143.68139.90140.38140.380.10%2,808,288
Oct 17, 2025147.98150.28139.88140.24140.24-4.59%4,161,838
Oct 16, 2025149.00150.98145.96146.99146.99-1.99%3,148,645
Oct 15, 2025151.26153.30146.50149.98149.98-0.03%4,483,080
Oct 14, 2025154.30161.81149.20150.02150.02-2.83%5,792,891
Oct 13, 2025150.00155.54148.93154.39154.39-2.09%5,305,182
Oct 10, 2025161.50165.50156.52157.69157.69-3.56%6,574,504
Oct 9, 2025160.27165.80157.95163.51163.511.26%7,311,730
Sep 30, 2025161.00163.55159.23161.48161.48-0.32%7,353,814
Sep 29, 2025150.69165.83150.69162.00162.007.51%10,164,603
Sep 26, 2025155.01156.50150.66150.69150.69-3.22%4,172,930
Sep 25, 2025155.25159.78155.25155.70155.70-0.52%5,515,759
Sep 24, 2025150.75158.40148.68156.51156.513.18%6,610,287
Sep 23, 2025156.28156.60148.67151.68151.68-4.78%6,263,477
Sep 22, 2025156.31159.96155.30159.29159.292.14%4,467,642
Sep 19, 2025157.00159.90155.01155.95155.95-2.41%4,751,215
Sep 18, 2025167.01167.97155.11159.80159.80-6.54%10,189,388
Sep 17, 2025163.95180.00163.00170.99170.993.32%9,717,979
Sep 16, 2025158.98168.20157.70165.50165.504.10%7,625,005
Sep 15, 2025155.28163.78155.11158.98158.981.81%6,709,585
Sep 12, 2025158.00161.60156.00156.16156.16-1.84%7,064,287
Sep 11, 2025146.98159.38146.50159.08159.087.41%9,496,307
Sep 10, 2025148.00151.88147.23148.10148.100.02%4,709,577
Sep 9, 2025150.75154.15148.00148.07148.07-2.85%5,218,452
Sep 8, 2025151.00154.50150.94152.41152.410.15%4,919,678
Sep 5, 2025155.00155.20144.01152.18152.18-0.22%7,243,213
Sep 4, 2025152.24157.81149.00152.52152.520.18%8,230,362
Sep 3, 2025168.01170.08150.05152.24152.24-10.02%11,139,326
Sep 2, 2025167.29179.87163.63169.20169.201.15%11,340,204
Sep 1, 2025167.00172.58162.00167.28167.28-0.57%7,852,769
Aug 29, 2025178.20180.86165.28168.24168.24-6.60%14,562,873
Aug 28, 2025159.99180.13154.00180.13180.1310.77%16,637,976
Aug 27, 2025150.95175.00150.50162.61162.617.28%16,222,869
Aug 26, 2025151.52157.00151.01151.58151.58-2.24%7,137,001
Aug 25, 2025155.51161.75151.80155.06155.061.16%10,656,190
Aug 22, 2025144.00156.50143.10153.28153.284.73%10,595,249
Aug 21, 2025149.90152.44145.41146.36146.36-1.11%7,684,448
Aug 20, 2025147.52150.69143.80148.00148.00-1.33%8,385,267
Aug 19, 2025149.76153.79147.74150.00150.00-3.75%10,255,731
Aug 18, 2025138.79163.63135.50155.85155.8512.36%17,002,692
Aug 15, 2025123.00145.88122.91138.70138.7011.35%15,695,507
Aug 14, 2025127.97129.61124.38124.56124.56-3.02%6,730,906
Aug 13, 2025125.00132.36123.70128.44128.442.74%10,753,995
Aug 12, 2025123.00125.95122.51125.02125.021.38%5,965,553
Aug 11, 2025117.21124.45117.20123.32123.324.94%8,080,251
Aug 8, 2025119.01119.65116.55117.52117.52-1.94%3,991,280