Shenzhen Fortune Trend Technology Co., Ltd. (SHA:688318)
China · Delayed Price · Currency is CNY 161.48
-0.52 (-0.32%)
Sep 30, 2025, 3:00 PM CST
SHA:688318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 121.60 | 122.77 | 118.30 | 119.85 | 119.85 | -1.22% | 5,061,269 |
| Aug 6, 2025 | 120.40 | 121.33 | 118.67 | 121.33 | 121.33 | 0.58% | 4,617,316 |
| Aug 5, 2025 | 120.62 | 122.34 | 118.60 | 120.63 | 120.63 | 0.56% | 4,117,291 |
| Aug 4, 2025 | 119.01 | 120.60 | 118.06 | 119.96 | 119.96 | -0.24% | 4,407,725 |
| Aug 1, 2025 | 122.77 | 124.40 | 119.74 | 120.25 | 120.25 | -1.56% | 5,959,108 |
| Jul 31, 2025 | 125.70 | 129.50 | 121.12 | 122.15 | 122.15 | -4.07% | 8,383,611 |
| Jul 30, 2025 | 127.03 | 130.95 | 123.20 | 127.33 | 127.33 | -0.37% | 8,555,444 |
| Jul 29, 2025 | 121.40 | 129.49 | 119.58 | 127.80 | 127.80 | 4.50% | 9,251,731 |
| Jul 28, 2025 | 118.16 | 125.88 | 118.16 | 122.30 | 122.30 | 3.32% | 8,192,737 |
| Jul 25, 2025 | 121.63 | 122.72 | 117.77 | 118.37 | 118.37 | -2.82% | 6,647,430 |
| Jul 24, 2025 | 112.00 | 123.68 | 111.90 | 121.80 | 121.80 | 7.72% | 11,806,685 |
| Jul 23, 2025 | 112.51 | 118.50 | 111.81 | 113.07 | 113.07 | 1.84% | 9,144,132 |