Shenzhen Fortune Trend Technology Co., Ltd. (SHA:688318)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 143.96 | 147.86 | 142.98 | 147.60 | 147.60 | 3.68% | 4,765,035 |
| Oct 23, 2025 | 140.99 | 143.58 | 136.01 | 142.36 | 142.36 | 0.98% | 3,492,538 |
| Oct 22, 2025 | 142.00 | 142.88 | 140.12 | 140.98 | 140.98 | -1.65% | 2,439,106 |
| Oct 21, 2025 | 141.20 | 145.89 | 140.78 | 143.35 | 143.35 | 2.12% | 3,668,903 |
| Oct 20, 2025 | 142.40 | 143.68 | 139.90 | 140.38 | 140.38 | 0.10% | 2,808,288 |
| Oct 17, 2025 | 147.98 | 150.28 | 139.88 | 140.24 | 140.24 | -4.59% | 4,161,838 |
| Oct 16, 2025 | 149.00 | 150.98 | 145.96 | 146.99 | 146.99 | -1.99% | 3,148,645 |
| Oct 15, 2025 | 151.26 | 153.30 | 146.50 | 149.98 | 149.98 | -0.03% | 4,483,080 |
| Oct 14, 2025 | 154.30 | 161.81 | 149.20 | 150.02 | 150.02 | -2.83% | 5,792,891 |
| Oct 13, 2025 | 150.00 | 155.54 | 148.93 | 154.39 | 154.39 | -2.09% | 5,305,182 |
| Oct 10, 2025 | 161.50 | 165.50 | 156.52 | 157.69 | 157.69 | -3.56% | 6,574,504 |
| Oct 9, 2025 | 160.27 | 165.80 | 157.95 | 163.51 | 163.51 | 1.26% | 7,311,730 |
| Sep 30, 2025 | 161.00 | 163.55 | 159.23 | 161.48 | 161.48 | -0.32% | 7,353,814 |
| Sep 29, 2025 | 150.69 | 165.83 | 150.69 | 162.00 | 162.00 | 7.51% | 10,164,603 |
| Sep 26, 2025 | 155.01 | 156.50 | 150.66 | 150.69 | 150.69 | -3.22% | 4,172,930 |
| Sep 25, 2025 | 155.25 | 159.78 | 155.25 | 155.70 | 155.70 | -0.52% | 5,515,759 |
| Sep 24, 2025 | 150.75 | 158.40 | 148.68 | 156.51 | 156.51 | 3.18% | 6,610,287 |
| Sep 23, 2025 | 156.28 | 156.60 | 148.67 | 151.68 | 151.68 | -4.78% | 6,263,477 |
| Sep 22, 2025 | 156.31 | 159.96 | 155.30 | 159.29 | 159.29 | 2.14% | 4,467,642 |
| Sep 19, 2025 | 157.00 | 159.90 | 155.01 | 155.95 | 155.95 | -2.41% | 4,751,215 |
| Sep 18, 2025 | 167.01 | 167.97 | 155.11 | 159.80 | 159.80 | -6.54% | 10,189,388 |
| Sep 17, 2025 | 163.95 | 180.00 | 163.00 | 170.99 | 170.99 | 3.32% | 9,717,979 |
| Sep 16, 2025 | 158.98 | 168.20 | 157.70 | 165.50 | 165.50 | 4.10% | 7,625,005 |
| Sep 15, 2025 | 155.28 | 163.78 | 155.11 | 158.98 | 158.98 | 1.81% | 6,709,585 |
| Sep 12, 2025 | 158.00 | 161.60 | 156.00 | 156.16 | 156.16 | -1.84% | 7,064,287 |
| Sep 11, 2025 | 146.98 | 159.38 | 146.50 | 159.08 | 159.08 | 7.41% | 9,496,307 |
| Sep 10, 2025 | 148.00 | 151.88 | 147.23 | 148.10 | 148.10 | 0.02% | 4,709,577 |
| Sep 9, 2025 | 150.75 | 154.15 | 148.00 | 148.07 | 148.07 | -2.85% | 5,218,452 |
| Sep 8, 2025 | 151.00 | 154.50 | 150.94 | 152.41 | 152.41 | 0.15% | 4,919,678 |
| Sep 5, 2025 | 155.00 | 155.20 | 144.01 | 152.18 | 152.18 | -0.22% | 7,243,213 |
| Sep 4, 2025 | 152.24 | 157.81 | 149.00 | 152.52 | 152.52 | 0.18% | 8,230,362 |
| Sep 3, 2025 | 168.01 | 170.08 | 150.05 | 152.24 | 152.24 | -10.02% | 11,139,326 |
| Sep 2, 2025 | 167.29 | 179.87 | 163.63 | 169.20 | 169.20 | 1.15% | 11,340,204 |
| Sep 1, 2025 | 167.00 | 172.58 | 162.00 | 167.28 | 167.28 | -0.57% | 7,852,769 |
| Aug 29, 2025 | 178.20 | 180.86 | 165.28 | 168.24 | 168.24 | -6.60% | 14,562,873 |
| Aug 28, 2025 | 159.99 | 180.13 | 154.00 | 180.13 | 180.13 | 10.77% | 16,637,976 |
| Aug 27, 2025 | 150.95 | 175.00 | 150.50 | 162.61 | 162.61 | 7.28% | 16,222,869 |
| Aug 26, 2025 | 151.52 | 157.00 | 151.01 | 151.58 | 151.58 | -2.24% | 7,137,001 |
| Aug 25, 2025 | 155.51 | 161.75 | 151.80 | 155.06 | 155.06 | 1.16% | 10,656,190 |
| Aug 22, 2025 | 144.00 | 156.50 | 143.10 | 153.28 | 153.28 | 4.73% | 10,595,249 |
| Aug 21, 2025 | 149.90 | 152.44 | 145.41 | 146.36 | 146.36 | -1.11% | 7,684,448 |
| Aug 20, 2025 | 147.52 | 150.69 | 143.80 | 148.00 | 148.00 | -1.33% | 8,385,267 |
| Aug 19, 2025 | 149.76 | 153.79 | 147.74 | 150.00 | 150.00 | -3.75% | 10,255,731 |
| Aug 18, 2025 | 138.79 | 163.63 | 135.50 | 155.85 | 155.85 | 12.36% | 17,002,692 |
| Aug 15, 2025 | 123.00 | 145.88 | 122.91 | 138.70 | 138.70 | 11.35% | 15,695,507 |
| Aug 14, 2025 | 127.97 | 129.61 | 124.38 | 124.56 | 124.56 | -3.02% | 6,730,906 |
| Aug 13, 2025 | 125.00 | 132.36 | 123.70 | 128.44 | 128.44 | 2.74% | 10,753,995 |
| Aug 12, 2025 | 123.00 | 125.95 | 122.51 | 125.02 | 125.02 | 1.38% | 5,965,553 |
| Aug 11, 2025 | 117.21 | 124.45 | 117.20 | 123.32 | 123.32 | 4.94% | 8,080,251 |
| Aug 8, 2025 | 119.01 | 119.65 | 116.55 | 117.52 | 117.52 | -1.94% | 3,991,280 |