Shenzhen Fortune Trend Technology Co., Ltd. (SHA:688318)
China · Delayed Price · Currency is CNY 67.75
-2.16 (-3.09%)
Oct 29, 2026, 2:44 PM CST
SHA:688318 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 69.40 | 70.45 | 67.50 | 67.75 | 67.75 | -3.09% | 3,381,733 |
| Oct 28, 2026 | 70.90 | 71.88 | 69.71 | 69.91 | 69.91 | -0.11% | 3,557,271 |
| Oct 27, 2026 | 74.26 | 75.34 | 69.82 | 69.99 | 69.99 | -5.88% | 4,345,891 |
| Oct 26, 2026 | 75.38 | 75.76 | 73.78 | 74.36 | 74.36 | -1.86% | 4,272,755 |
| Oct 23, 2026 | 69.00 | 76.58 | 69.00 | 75.77 | 75.77 | 7.34% | 7,831,503 |
| Oct 22, 2026 | 72.30 | 73.28 | 70.51 | 70.59 | 70.59 | -2.37% | 3,967,726 |
| Oct 21, 2026 | 73.00 | 74.10 | 71.72 | 72.30 | 72.30 | -0.67% | 3,711,959 |
| Oct 20, 2026 | 74.00 | 75.10 | 71.70 | 72.79 | 72.79 | -2.12% | 5,137,278 |
| Oct 19, 2026 | 73.66 | 75.98 | 73.20 | 74.37 | 74.37 | -0.34% | 3,843,816 |
| Oct 16, 2026 | 74.49 | 77.35 | 72.08 | 74.62 | 74.62 | -0.07% | 7,505,032 |
| Oct 15, 2026 | 72.00 | 77.77 | 71.50 | 74.67 | 74.67 | 1.25% | 7,472,533 |
| Oct 14, 2026 | 74.07 | 75.09 | 73.50 | 73.75 | 73.75 | -1.26% | 3,599,422 |
| Oct 13, 2026 | 72.28 | 77.07 | 72.28 | 74.69 | 74.69 | 0.78% | 6,348,891 |
| Oct 12, 2026 | 74.51 | 74.97 | 73.01 | 74.11 | 74.11 | -0.30% | 4,733,812 |
| Oct 9, 2026 | 69.50 | 75.07 | 68.75 | 74.33 | 74.33 | 6.70% | 8,154,805 |
| Oct 8, 2026 | 74.01 | 75.57 | 69.01 | 69.66 | 69.66 | -6.57% | 5,589,745 |
| 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 |