Shenzhen Fortune Trend Technology Co., Ltd. (SHA:688318)
China · Delayed Price · Currency is CNY 72.31
-2.25 (-3.02%)
Oct 8, 2026, 10:45 AM CST
SHA:688318 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 77.89 | 77.89 | 74.00 | 74.56 | 74.56 | -3.04% | 3,918,568 |
| Sep 29, 2026 | 75.72 | 77.38 | 75.49 | 76.90 | 76.90 | 1.54% | 3,535,751 |
| Sep 28, 2026 | 78.05 | 78.08 | 74.93 | 75.73 | 75.73 | -2.91% | 3,796,405 |
| Sep 24, 2026 | 80.95 | 81.26 | 77.88 | 78.00 | 78.00 | -4.51% | 5,309,219 |
| Sep 23, 2026 | 82.00 | 82.48 | 81.00 | 81.68 | 81.68 | -0.57% | 3,285,550 |
| Sep 22, 2026 | 84.52 | 84.60 | 81.55 | 82.15 | 82.15 | -2.35% | 6,666,355 |
| Sep 21, 2026 | 81.60 | 84.98 | 79.46 | 84.13 | 84.13 | 4.48% | 7,489,425 |
| Sep 18, 2026 | 78.60 | 81.27 | 77.50 | 80.52 | 80.52 | 4.33% | 5,962,835 |
| Sep 17, 2026 | 78.30 | 79.40 | 76.91 | 77.18 | 77.18 | -2.39% | 4,300,420 |
| Sep 16, 2026 | 72.77 | 79.98 | 72.37 | 79.07 | 79.07 | 8.30% | 8,424,539 |
| Sep 15, 2026 | 73.43 | 73.97 | 72.47 | 73.01 | 73.01 | -0.53% | 2,994,352 |
| Sep 14, 2026 | 74.01 | 74.50 | 72.00 | 73.40 | 73.40 | -1.08% | 4,800,357 |
| Sep 11, 2026 | 80.60 | 81.69 | 73.33 | 74.20 | 74.20 | -10.76% | 10,619,717 |
| Sep 10, 2026 | 84.08 | 85.38 | 82.88 | 83.15 | 83.15 | -1.71% | 5,441,061 |
| Sep 9, 2026 | 85.35 | 85.57 | 83.58 | 84.60 | 84.60 | -0.08% | 4,535,989 |
| Sep 8, 2026 | 85.96 | 87.80 | 83.57 | 84.67 | 84.67 | -1.55% | 7,646,960 |
| Sep 7, 2026 | 88.77 | 90.50 | 85.10 | 86.00 | 86.00 | -3.23% | 9,380,112 |
| Sep 4, 2026 | 86.50 | 92.28 | 84.50 | 88.87 | 88.87 | 4.54% | 16,432,001 |
| Sep 3, 2026 | 86.92 | 88.50 | 84.00 | 85.01 | 85.01 | -1.33% | 9,473,455 |
| Sep 2, 2026 | 85.60 | 88.10 | 84.66 | 86.16 | 86.16 | -1.53% | 6,976,461 |
| Sep 1, 2026 | 87.30 | 89.67 | 86.11 | 87.50 | 87.50 | -0.57% | 9,452,193 |
| Aug 31, 2026 | 86.00 | 88.26 | 83.38 | 88.00 | 88.00 | 1.71% | 11,499,061 |
| Aug 28, 2026 | 84.60 | 89.79 | 83.33 | 86.52 | 86.52 | 0.25% | 14,092,047 |
| Aug 27, 2026 | 77.00 | 87.50 | 76.95 | 86.30 | 86.30 | 11.15% | 15,595,869 |
| Aug 26, 2026 | 73.79 | 78.30 | 73.53 | 77.64 | 77.64 | 4.95% | 9,509,278 |
| Aug 25, 2026 | 73.48 | 75.08 | 72.72 | 73.98 | 73.98 | 0.52% | 2,969,599 |
| Aug 24, 2026 | 75.98 | 76.65 | 72.88 | 73.60 | 73.60 | -3.95% | 3,970,712 |
| Aug 21, 2026 | 75.42 | 77.19 | 74.21 | 76.63 | 76.63 | 1.32% | 4,366,889 |
| Aug 20, 2026 | 76.26 | 77.47 | 74.60 | 75.63 | 75.63 | -0.88% | 4,283,805 |
| Aug 19, 2026 | 77.63 | 78.37 | 76.10 | 76.30 | 76.30 | -3.45% | 5,609,354 |
| Aug 18, 2026 | 81.26 | 81.26 | 77.14 | 79.03 | 79.03 | -2.91% | 6,353,521 |
| Aug 17, 2026 | 80.12 | 81.80 | 78.90 | 81.40 | 81.40 | 1.19% | 4,791,813 |
| Aug 14, 2026 | 83.02 | 83.39 | 79.66 | 80.44 | 80.44 | -3.32% | 6,776,697 |
| Aug 13, 2026 | 80.00 | 85.68 | 79.27 | 83.20 | 83.20 | 4.76% | 12,505,591 |
| Aug 12, 2026 | 80.60 | 80.94 | 79.11 | 79.42 | 79.42 | -1.12% | 4,280,691 |
| Aug 11, 2026 | 79.76 | 82.10 | 78.30 | 80.32 | 80.32 | 0.63% | 5,155,094 |
| Aug 10, 2026 | 81.20 | 81.77 | 78.00 | 79.82 | 79.82 | -1.76% | 5,949,584 |
| Aug 7, 2026 | 81.51 | 82.25 | 79.10 | 81.25 | 81.25 | -1.22% | 8,957,688 |
| Aug 6, 2026 | 80.41 | 84.70 | 79.15 | 82.25 | 82.25 | 0.97% | 10,609,076 |
| Aug 5, 2026 | 76.24 | 83.58 | 76.04 | 81.46 | 81.46 | 6.72% | 11,649,276 |
| Aug 4, 2026 | 76.10 | 82.00 | 75.88 | 76.33 | 76.33 | -0.79% | 7,889,464 |
| Aug 3, 2026 | 73.97 | 79.49 | 73.81 | 76.94 | 76.94 | 3.68% | 10,402,718 |
| Jul 31, 2026 | 68.97 | 77.80 | 68.58 | 74.21 | 74.21 | 9.52% | 11,936,154 |
| Jul 30, 2026 | 67.01 | 68.96 | 66.83 | 67.76 | 67.76 | 0.12% | 4,060,191 |
| Jul 29, 2026 | 65.00 | 69.08 | 63.86 | 67.68 | 67.68 | 4.43% | 5,376,476 |
| Jul 28, 2026 | 65.50 | 66.66 | 64.60 | 64.81 | 64.81 | -2.23% | 2,497,257 |
| Jul 27, 2026 | 65.00 | 66.39 | 63.58 | 66.29 | 66.29 | 2.79% | 3,055,640 |
| Jul 24, 2026 | 67.49 | 68.49 | 64.20 | 64.49 | 64.49 | -6.94% | 4,863,816 |
| Jul 23, 2026 | 69.01 | 70.28 | 67.65 | 69.30 | 69.30 | 0.73% | 3,244,150 |
| Jul 22, 2026 | 70.70 | 70.70 | 68.53 | 68.80 | 68.80 | -3.88% | 4,678,617 |